Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.063 | 4.120 | 4.003 | 4.020 | 7,757,981 | +0.06(+1.50%) |
Jun 28, 2012 | 4.001 | 4.079 | 3.934 | 3.960 | 6,146,345 | -0.07(-1.75%) |
Jun 27, 2012 | 4.047 | 4.134 | 4.005 | 4.031 | 9,105,908 | +0.02(+0.60%) |
Jun 26, 2012 | 3.936 | 4.069 | 3.907 | 4.007 | 14,579,750 | +0.09(+2.21%) |
Jun 25, 2012 | 3.822 | 3.980 | 3.820 | 3.921 | 10,420,889 | +0.09(+2.23%) |
Jun 22, 2012 | 3.752 | 3.844 | 3.678 | 3.835 | 6,726,973 | +0.11(+2.88%) |
Jun 21, 2012 | 3.838 | 3.874 | 3.715 | 3.728 | 5,668,650 | -0.08(-2.13%) |
Jun 20, 2012 | 3.856 | 3.929 | 3.788 | 3.809 | 6,089,713 | -0.05(-1.30%) |
Jun 19, 2012 | 3.735 | 3.978 | 3.672 | 3.859 | 14,203,129 | +0.15(+4.12%) |
Jun 18, 2012 | 3.674 | 3.843 | 3.614 | 3.706 | 9,965,459 | +0.02(+0.62%) |
Jun 15, 2012 | 3.796 | 3.866 | 3.683 | 3.683 | 7,492,606 | -0.09(-2.33%) |
Jun 14, 2012 | 3.804 | 3.849 | 3.763 | 3.771 | 5,035,880 | -0.04(-1.11%) |
Jun 13, 2012 | 3.842 | 3.943 | 3.778 | 3.813 | 5,914,390 | -0.04(-1.07%) |
Jun 12, 2012 | 3.822 | 3.866 | 3.768 | 3.854 | 4,696,370 | +0.04(+1.02%) |
Jun 11, 2012 | 3.991 | 4.008 | 3.792 | 3.816 | 7,482,329 | -0.13(-3.21%) |
Jun 08, 2012 | 3.755 | 3.954 | 3.698 | 3.942 | 9,964,381 | +0.16(+4.28%) |
Jun 07, 2012 | 3.797 | 3.951 | 3.744 | 3.780 | 11,433,315 | +0.05(+1.25%) |
Jun 06, 2012 | 3.689 | 3.806 | 3.649 | 3.734 | 8,785,533 | +0.14(+3.94%) |
Jun 05, 2012 | 3.621 | 3.643 | 3.508 | 3.592 | 6,406,177 | -0.04(-1.10%) |
Jun 04, 2012 | 3.715 | 3.745 | 3.391 | 3.632 | 14,443,932 | -0.02(-0.50%) |
Jun 01, 2012 | 3.723 | 3.832 | 3.638 | 3.650 | 9,633,965 | -0.15(-3.99%) |
May 31, 2012 | 3.877 | 3.991 | 3.712 | 3.802 | 15,162,211 | -0.08(-1.94%) |
May 30, 2012 | 3.866 | 4.016 | 3.719 | 3.877 | 19,707,944 | +0.07(+1.83%) |
May 29, 2012 | 3.464 | 3.820 | 3.455 | 3.808 | 20,124,482 | +0.37(+10.86%) |
May 25, 2012 | 3.396 | 3.459 | 3.387 | 3.435 | 4,725,107 | +0.03(+0.74%) |
May 24, 2012 | 3.390 | 3.488 | 3.341 | 3.410 | 6,691,274 | +0.01(+0.37%) |
May 23, 2012 | 3.334 | 3.410 | 3.218 | 3.397 | 8,631,300 | +0.04(+1.12%) |
May 22, 2012 | 3.423 | 3.515 | 3.331 | 3.359 | 8,936,364 | -0.01(-0.44%) |
May 21, 2012 | 3.407 | 3.420 | 3.285 | 3.374 | 7,563,453 | +0.06(+1.86%) |
May 18, 2012 | 3.307 | 3.358 | 3.184 | 3.313 | 8,638,245 | +0.01(+0.24%) |
May 17, 2012 | 3.462 | 3.468 | 3.296 | 3.305 | 9,449,978 | -0.12(-3.56%) |
May 16, 2012 | 3.361 | 3.666 | 3.313 | 3.427 | 17,938,128 | +0.06(+1.73%) |
May 15, 2012 | 3.395 | 3.483 | 3.314 | 3.369 | 9,583,384 | -0.05(-1.40%) |
May 14, 2012 | 3.510 | 3.583 | 3.394 | 3.416 | 8,039,096 | -0.12(-3.35%) |
May 11, 2012 | 3.375 | 3.608 | 3.364 | 3.535 | 6,762,673 | +0.00(+0.03%) |
May 10, 2012 | 3.544 | 3.678 | 3.484 | 3.534 | 10,007,587 | +0.07(+1.97%) |
May 09, 2012 | 3.291 | 3.466 | 3.240 | 3.466 | 9,858,685 | +0.10(+3.02%) |
May 08, 2012 | 3.491 | 3.561 | 3.134 | 3.364 | 22,738,932 | -0.17(-4.75%) |
May 07, 2012 | 3.540 | 3.686 | 3.486 | 3.532 | 15,431,233 | +0.04(+1.11%) |
May 04, 2012 | 3.415 | 3.625 | 3.388 | 3.493 | 36,088,076 | +0.24(+7.25%) |
May 03, 2012 | 2.658 | 3.377 | 2.635 | 3.257 | 46,642,084 | +0.60(+22.47%) |
May 02, 2012 | 2.703 | 2.745 | 2.623 | 2.659 | 6,086,697 | -0.06(-2.30%) |
May 01, 2012 | 2.867 | 2.867 | 2.707 | 2.722 | 6,349,703 | -0.11(-3.90%) |
Apr 30, 2012 | 2.909 | 2.909 | 2.808 | 2.833 | 4,493,213 | -0.05(-1.62%) |
Apr 27, 2012 | 2.834 | 2.901 | 2.763 | 2.879 | 7,756,919 | +0.08(+2.73%) |
Apr 26, 2012 | 3.041 | 3.066 | 2.748 | 2.803 | 20,966,994 | +0.06(+2.12%) |
Apr 25, 2012 | 2.623 | 2.751 | 2.623 | 2.745 | 6,664,685 | +0.17(+6.74%) |
Apr 24, 2012 | 2.568 | 2.599 | 2.509 | 2.571 | 4,364,727 | +0.01(+0.53%) |
Apr 23, 2012 | 2.516 | 2.613 | 2.476 | 2.558 | 7,320,054 | -0.08(-3.07%) |
Apr 20, 2012 | 2.725 | 2.725 | 2.614 | 2.639 | 4,926,054 | -0.00(-0.04%) |
Apr 19, 2012 | 2.676 | 2.764 | 2.629 | 2.640 | 4,584,571 | -0.04(-1.53%) |
Apr 18, 2012 | 2.722 | 2.737 | 2.674 | 2.681 | 4,035,196 | -0.04(-1.59%) |
Apr 17, 2012 | 2.809 | 2.845 | 2.715 | 2.724 | 4,386,352 | -0.03(-0.99%) |
Apr 16, 2012 | 2.827 | 2.843 | 2.720 | 2.752 | 3,366,893 | -0.07(-2.50%) |
Apr 13, 2012 | 2.738 | 2.850 | 2.731 | 2.822 | 4,218,263 | +0.08(+2.91%) |
Apr 12, 2012 | 2.582 | 2.822 | 2.582 | 2.743 | 6,113,180 | +0.16(+6.23%) |
Apr 11, 2012 | 2.623 | 2.634 | 2.524 | 2.582 | 5,333,920 | +0.00(+0.09%) |
Apr 10, 2012 | 2.650 | 2.684 | 2.578 | 2.579 | 5,570,215 | -0.09(-3.21%) |
Apr 09, 2012 | 2.623 | 2.797 | 2.623 | 2.665 | 5,902,753 | -0.05(-1.97%) |
Apr 05, 2012 | 2.744 | 2.776 | 2.688 | 2.719 | 2,995,744 | -0.01(-0.46%) |
Apr 04, 2012 | 2.781 | 2.800 | 2.715 | 2.731 | 4,614,387 | -0.08(-2.84%) |
Apr 03, 2012 | 2.788 | 2.908 | 2.773 | 2.811 | 5,407,827 | +0.02(+0.61%) |