Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.630 | 4.666 | 4.301 | 4.660 | 102,727 | +0.09(+1.96%) |
Jun 28, 2012 | 4.622 | 4.667 | 4.525 | 4.570 | 23,049 | -0.09(-1.93%) |
Jun 27, 2012 | 4.600 | 4.667 | 4.600 | 4.660 | 54,321 | +0.04(+0.97%) |
Jun 26, 2012 | 4.622 | 4.682 | 4.562 | 4.615 | 26,319 | +0.04(+0.82%) |
Jun 25, 2012 | 4.779 | 4.824 | 4.503 | 4.577 | 66,120 | -0.35(-7.13%) |
Jun 22, 2012 | 5.135 | 5.161 | 4.794 | 4.929 | 3,284,294 | -0.19(-3.80%) |
Jun 21, 2012 | 5.064 | 5.123 | 4.944 | 5.123 | 199,455 | +0.01(+0.29%) |
Jun 20, 2012 | 4.914 | 5.109 | 4.690 | 5.109 | 65,446 | +0.22(+4.59%) |
Jun 19, 2012 | 4.735 | 4.899 | 4.735 | 4.884 | 107,640 | +0.15(+3.16%) |
Jun 18, 2012 | 4.772 | 4.824 | 4.600 | 4.735 | 71,191 | -0.07(-1.40%) |
Jun 15, 2012 | 4.824 | 4.854 | 4.652 | 4.802 | 38,223 | -0.03(-0.62%) |
Jun 14, 2012 | 4.772 | 4.854 | 4.525 | 4.832 | 50,278 | +0.04(+0.94%) |
Jun 13, 2012 | 4.499 | 4.787 | 4.465 | 4.787 | 17,769 | +0.28(+6.14%) |
Jun 12, 2012 | 4.749 | 4.749 | 4.376 | 4.510 | 31,492 | -0.04(-0.82%) |
Jun 11, 2012 | 4.720 | 4.772 | 4.338 | 4.548 | 10,837 | -0.16(-3.34%) |
Jun 08, 2012 | 4.615 | 4.764 | 4.488 | 4.705 | 36,300 | +0.11(+2.44%) |
Jun 07, 2012 | 4.562 | 4.697 | 4.293 | 4.592 | 17,795 | +0.06(+1.32%) |
Jun 06, 2012 | 4.615 | 4.675 | 4.473 | 4.533 | 6,241 | -0.18(-3.81%) |
Jun 05, 2012 | 4.637 | 4.742 | 4.286 | 4.712 | 18,609 | +0.09(+1.94%) |
Jun 04, 2012 | 4.712 | 4.712 | 4.190 | 4.622 | 26,543 | -0.10(-2.21%) |
Jun 01, 2012 | 4.600 | 4.742 | 4.540 | 4.727 | 5,660 | +0.19(+4.12%) |
May 31, 2012 | 4.592 | 4.809 | 4.495 | 4.540 | 16,105 | -0.06(-1.30%) |
May 30, 2012 | 4.622 | 4.802 | 4.503 | 4.600 | 7,992 | -0.21(-4.35%) |
May 29, 2012 | 4.742 | 4.824 | 4.450 | 4.809 | 3,543 | +0.01(+0.16%) |
May 25, 2012 | 4.817 | 4.817 | 4.525 | 4.802 | 2,597 | -0.04(-0.77%) |
May 24, 2012 | 4.667 | 4.847 | 4.667 | 4.839 | 2,858 | +0.18(+3.85%) |
May 23, 2012 | 4.622 | 4.779 | 4.488 | 4.660 | 39,811 | -0.03(-0.64%) |
May 22, 2012 | 4.735 | 4.735 | 4.577 | 4.690 | 7,393 | -0.02(-0.48%) |
May 21, 2012 | 4.720 | 4.862 | 4.577 | 4.712 | 20,391 | -0.16(-3.23%) |
May 18, 2012 | 4.959 | 4.959 | 4.720 | 4.869 | 3,465 | +0.02(+0.46%) |
May 17, 2012 | 4.862 | 4.951 | 4.787 | 4.847 | 3,775 | -0.07(-1.37%) |
May 16, 2012 | 4.824 | 4.959 | 4.824 | 4.914 | 7,120 | +0.00(+0.00%) |
May 15, 2012 | 4.824 | 5.041 | 4.592 | 4.914 | 25,104 | +0.08(+1.70%) |
May 14, 2012 | 4.951 | 4.974 | 4.580 | 4.832 | 12,177 | -0.10(-2.12%) |
May 11, 2012 | 4.936 | 4.966 | 4.869 | 4.936 | 11,975 | +0.00(+0.00%) |
May 10, 2012 | 4.779 | 4.936 | 4.742 | 4.936 | 22,429 | +0.18(+3.69%) |
May 09, 2012 | 4.764 | 4.862 | 4.615 | 4.761 | 13,062 | -0.10(-2.08%) |
May 08, 2012 | 4.697 | 4.862 | 4.561 | 4.862 | 22,906 | +0.15(+3.17%) |
May 07, 2012 | 4.682 | 4.824 | 4.675 | 4.712 | 5,044 | +0.01(+0.32%) |
May 04, 2012 | 4.637 | 4.712 | 4.600 | 4.697 | 44,190 | +0.04(+0.80%) |
May 03, 2012 | 4.667 | 4.667 | 4.533 | 4.660 | 22,009 | -0.01(-0.16%) |
May 02, 2012 | 4.645 | 4.682 | 4.548 | 4.667 | 27,243 | +0.01(+0.16%) |
May 01, 2012 | 4.600 | 4.708 | 4.488 | 4.660 | 31,913 | +0.04(+0.97%) |
Apr 30, 2012 | 4.645 | 4.667 | 4.458 | 4.615 | 33,661 | -0.07(-1.44%) |
Apr 27, 2012 | 4.720 | 4.720 | 4.495 | 4.682 | 77,733 | -0.10(-2.03%) |
Apr 26, 2012 | 4.749 | 4.787 | 4.645 | 4.779 | 23,169 | +0.04(+0.79%) |
Apr 25, 2012 | 4.787 | 4.787 | 4.533 | 4.742 | 21,140 | -0.04(-0.94%) |
Apr 24, 2012 | 4.772 | 4.787 | 4.772 | 4.787 | 5,882 | +0.00(+0.00%) |
Apr 23, 2012 | 4.802 | 4.802 | 4.645 | 4.787 | 8,905 | +0.01(+0.16%) |
Apr 20, 2012 | 4.824 | 4.824 | 4.749 | 4.779 | 16,392 | +0.01(+0.16%) |
Apr 19, 2012 | 4.712 | 4.787 | 4.645 | 4.772 | 11,325 | +0.00(+0.00%) |
Apr 18, 2012 | 4.779 | 4.787 | 4.690 | 4.772 | 8,495 | -0.01(-0.31%) |
Apr 17, 2012 | 4.779 | 4.787 | 4.637 | 4.787 | 14,212 | +0.00(+0.00%) |
Apr 16, 2012 | 4.824 | 4.832 | 4.764 | 4.787 | 20,260 | +0.00(+0.00%) |
Apr 13, 2012 | 4.787 | 4.787 | 4.607 | 4.787 | 10,161 | +0.01(+0.31%) |
Apr 12, 2012 | 4.720 | 4.824 | 4.637 | 4.772 | 12,519 | -0.04(-0.93%) |
Apr 11, 2012 | 4.807 | 4.824 | 4.525 | 4.817 | 19,689 | -0.01(-0.16%) |
Apr 10, 2012 | 4.817 | 4.824 | 4.488 | 4.824 | 10,947 | +0.11(+2.38%) |
Apr 09, 2012 | 4.712 | 4.712 | 4.712 | 4.712 | 976 | -0.10(-2.02%) |
Apr 05, 2012 | 4.824 | 4.824 | 4.562 | 4.809 | 24,248 | -0.04(-0.92%) |
Apr 04, 2012 | 4.824 | 4.854 | 4.675 | 4.854 | 708 | +0.01(+0.15%) |
Apr 03, 2012 | 4.787 | 4.847 | 4.712 | 4.847 | 20,050 | +0.05(+1.09%) |