Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.749 | 4.756 | 4.686 | 4.756 | 19,687,676 | +0.15(+3.21%) |
Jun 28, 2012 | 4.446 | 4.644 | 4.404 | 4.608 | 38,203,764 | +0.09(+2.03%) |
Jun 27, 2012 | 4.510 | 4.531 | 4.418 | 4.517 | 54,287,552 | +0.04(+0.79%) |
Jun 26, 2012 | 4.552 | 4.584 | 4.411 | 4.481 | 42,800,976 | -0.03(-0.63%) |
Jun 25, 2012 | 4.615 | 4.615 | 4.496 | 4.510 | 17,869,836 | -0.19(-4.05%) |
Jun 22, 2012 | 4.622 | 4.742 | 4.601 | 4.700 | 16,950,756 | +0.11(+2.46%) |
Jun 21, 2012 | 4.756 | 4.777 | 4.573 | 4.587 | 24,346,736 | -0.16(-3.41%) |
Jun 20, 2012 | 4.756 | 4.777 | 4.651 | 4.749 | 22,936,330 | +0.01(+0.15%) |
Jun 19, 2012 | 4.679 | 4.791 | 4.658 | 4.742 | 28,867,812 | +0.07(+1.51%) |
Jun 18, 2012 | 4.573 | 4.686 | 4.510 | 4.672 | 41,320,328 | +0.13(+2.79%) |
Jun 15, 2012 | 4.503 | 4.545 | 4.432 | 4.545 | 28,291,628 | +0.08(+1.90%) |
Jun 14, 2012 | 4.446 | 4.489 | 4.390 | 4.460 | 28,526,294 | +0.10(+2.26%) |
Jun 13, 2012 | 4.326 | 4.432 | 4.291 | 4.362 | 23,710,364 | +0.01(+0.16%) |
Jun 12, 2012 | 4.228 | 4.362 | 4.168 | 4.355 | 21,260,898 | +0.13(+3.17%) |
Jun 11, 2012 | 4.411 | 4.425 | 4.221 | 4.221 | 23,871,222 | -0.11(-2.44%) |
Jun 08, 2012 | 4.235 | 4.348 | 4.165 | 4.326 | 31,689,524 | +0.04(+0.99%) |
Jun 07, 2012 | 4.305 | 4.376 | 4.193 | 4.284 | 33,893,056 | +0.10(+2.35%) |
Jun 06, 2012 | 4.024 | 4.207 | 3.989 | 4.186 | 31,029,394 | +0.21(+5.31%) |
Jun 05, 2012 | 3.890 | 4.003 | 3.883 | 3.975 | 28,039,852 | +0.07(+1.80%) |
Jun 04, 2012 | 4.017 | 4.108 | 3.841 | 3.904 | 57,984,400 | -0.23(-5.61%) |
Jun 01, 2012 | 4.291 | 4.302 | 4.108 | 4.137 | 39,487,096 | -0.29(-6.52%) |
May 31, 2012 | 4.362 | 4.446 | 4.277 | 4.425 | 24,184,886 | +0.06(+1.45%) |
May 30, 2012 | 4.474 | 4.481 | 4.341 | 4.362 | 20,845,810 | -0.18(-3.88%) |
May 29, 2012 | 4.509 | 4.538 | 4.432 | 4.538 | 21,556,192 | +0.09(+2.06%) |
May 25, 2012 | 4.460 | 4.538 | 4.439 | 4.446 | 13,386,216 | -0.01(-0.16%) |
May 24, 2012 | 4.474 | 4.523 | 4.405 | 4.453 | 32,541,968 | +0.01(+0.32%) |
May 23, 2012 | 4.383 | 4.474 | 4.291 | 4.439 | 30,598,774 | +0.01(+0.32%) |
May 22, 2012 | 4.376 | 4.502 | 4.362 | 4.425 | 31,342,786 | +0.06(+1.45%) |
May 21, 2012 | 4.326 | 4.432 | 4.319 | 4.362 | 28,602,740 | +0.05(+1.14%) |
May 18, 2012 | 4.383 | 4.404 | 4.277 | 4.312 | 23,568,386 | -0.04(-0.97%) |
May 17, 2012 | 4.404 | 4.509 | 4.348 | 4.355 | 31,806,808 | -0.06(-1.28%) |
May 16, 2012 | 4.495 | 4.559 | 4.376 | 4.411 | 27,510,098 | -0.04(-0.95%) |
May 15, 2012 | 4.552 | 4.601 | 4.411 | 4.453 | 50,292,900 | -0.09(-2.01%) |
May 14, 2012 | 4.594 | 4.650 | 4.538 | 4.545 | 31,166,272 | -0.14(-3.00%) |
May 11, 2012 | 4.608 | 4.720 | 4.573 | 4.685 | 19,163,020 | -0.01(-0.15%) |
May 10, 2012 | 4.720 | 4.756 | 4.643 | 4.692 | 30,085,162 | +0.08(+1.68%) |
May 09, 2012 | 4.629 | 4.678 | 4.538 | 4.615 | 47,626,660 | -0.10(-2.09%) |
May 08, 2012 | 4.685 | 4.742 | 4.629 | 4.713 | 32,091,246 | -0.01(-0.15%) |
May 07, 2012 | 4.685 | 4.812 | 4.685 | 4.720 | 34,588,080 | +0.01(+0.15%) |
May 04, 2012 | 4.854 | 4.896 | 4.713 | 4.713 | 46,486,636 | -0.20(-4.01%) |
May 03, 2012 | 4.798 | 4.910 | 4.749 | 4.910 | 49,008,728 | +0.12(+2.50%) |
May 02, 2012 | 4.763 | 4.840 | 4.713 | 4.791 | 20,307,814 | -0.02(-0.44%) |
May 01, 2012 | 4.763 | 4.882 | 4.734 | 4.812 | 26,811,790 | +0.07(+1.48%) |
Apr 30, 2012 | 4.826 | 4.833 | 4.713 | 4.742 | 28,596,180 | -0.10(-2.03%) |
Apr 27, 2012 | 4.777 | 4.868 | 4.692 | 4.840 | 29,296,786 | +0.09(+1.93%) |
Apr 26, 2012 | 4.643 | 4.763 | 4.615 | 4.749 | 30,233,514 | +0.07(+1.50%) |
Apr 25, 2012 | 4.650 | 4.713 | 4.552 | 4.678 | 52,823,120 | +0.14(+3.10%) |
Apr 24, 2012 | 4.341 | 4.573 | 4.305 | 4.538 | 73,230,792 | +0.25(+5.91%) |
Apr 23, 2012 | 4.179 | 4.319 | 4.158 | 4.284 | 30,014,622 | +0.01(+0.33%) |
Apr 20, 2012 | 4.341 | 4.362 | 4.207 | 4.270 | 32,911,084 | -0.04(-0.82%) |
Apr 19, 2012 | 4.418 | 4.418 | 4.256 | 4.305 | 24,748,754 | -0.06(-1.45%) |
Apr 18, 2012 | 4.390 | 4.432 | 4.341 | 4.369 | 22,469,762 | -0.06(-1.27%) |
Apr 17, 2012 | 4.425 | 4.502 | 4.404 | 4.425 | 28,219,626 | +0.06(+1.29%) |
Apr 16, 2012 | 4.355 | 4.411 | 4.235 | 4.369 | 34,677,308 | +0.07(+1.64%) |
Apr 13, 2012 | 4.411 | 4.418 | 4.235 | 4.298 | 40,615,464 | -0.13(-3.02%) |
Apr 12, 2012 | 4.355 | 4.439 | 4.334 | 4.432 | 18,368,208 | +0.08(+1.78%) |
Apr 11, 2012 | 4.341 | 4.390 | 4.312 | 4.355 | 32,342,018 | +0.08(+1.81%) |
Apr 10, 2012 | 4.362 | 4.404 | 4.207 | 4.277 | 39,733,292 | -0.10(-2.25%) |
Apr 09, 2012 | 4.439 | 4.453 | 4.326 | 4.376 | 26,284,450 | -0.15(-3.27%) |
Apr 05, 2012 | 4.530 | 4.580 | 4.446 | 4.523 | 39,659,176 | -0.03(-0.62%) |
Apr 04, 2012 | 4.601 | 4.647 | 4.516 | 4.552 | 41,882,908 | -0.13(-2.71%) |
Apr 03, 2012 | 4.629 | 4.678 | 4.566 | 4.678 | 40,988,312 | +0.05(+1.06%) |