Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.566 | 4.602 | 4.241 | 4.595 | 104,174 | +0.09(+1.96%) |
Jun 28, 2012 | 4.558 | 4.602 | 4.462 | 4.506 | 23,374 | -0.09(-1.93%) |
Jun 27, 2012 | 4.536 | 4.602 | 4.536 | 4.595 | 55,086 | +0.04(+0.97%) |
Jun 26, 2012 | 4.558 | 4.617 | 4.499 | 4.551 | 26,690 | +0.04(+0.82%) |
Jun 25, 2012 | 4.713 | 4.757 | 4.440 | 4.514 | 67,052 | -0.35(-7.13%) |
Jun 22, 2012 | 5.063 | 5.089 | 4.728 | 4.861 | 3,330,551 | -0.19(-3.80%) |
Jun 21, 2012 | 4.993 | 5.052 | 4.875 | 5.052 | 202,265 | +0.01(+0.29%) |
Jun 20, 2012 | 4.846 | 5.038 | 4.625 | 5.038 | 66,368 | +0.22(+4.59%) |
Jun 19, 2012 | 4.669 | 4.831 | 4.669 | 4.816 | 109,156 | +0.15(+3.16%) |
Jun 18, 2012 | 4.706 | 4.757 | 4.536 | 4.669 | 72,194 | -0.07(-1.40%) |
Jun 15, 2012 | 4.757 | 4.787 | 4.588 | 4.735 | 38,761 | -0.03(-0.62%) |
Jun 14, 2012 | 4.706 | 4.787 | 4.462 | 4.765 | 50,986 | +0.04(+0.94%) |
Jun 13, 2012 | 4.436 | 4.720 | 4.403 | 4.720 | 18,020 | +0.27(+6.14%) |
Jun 12, 2012 | 4.684 | 4.684 | 4.315 | 4.447 | 31,936 | -0.04(-0.82%) |
Jun 11, 2012 | 4.654 | 4.706 | 4.278 | 4.484 | 10,990 | -0.15(-3.34%) |
Jun 08, 2012 | 4.551 | 4.698 | 4.425 | 4.639 | 36,811 | +0.11(+2.44%) |
Jun 07, 2012 | 4.499 | 4.632 | 4.234 | 4.529 | 18,045 | +0.06(+1.32%) |
Jun 06, 2012 | 4.551 | 4.610 | 4.411 | 4.470 | 6,328 | -0.18(-3.81%) |
Jun 05, 2012 | 4.573 | 4.676 | 4.226 | 4.647 | 18,871 | +0.09(+1.94%) |
Jun 04, 2012 | 4.647 | 4.647 | 4.132 | 4.558 | 26,917 | -0.10(-2.21%) |
Jun 01, 2012 | 4.536 | 4.676 | 4.477 | 4.661 | 5,740 | +0.18(+4.12%) |
May 31, 2012 | 4.529 | 4.743 | 4.433 | 4.477 | 16,332 | -0.06(-1.30%) |
May 30, 2012 | 4.558 | 4.735 | 4.440 | 4.536 | 8,105 | -0.21(-4.35%) |
May 29, 2012 | 4.676 | 4.757 | 4.388 | 4.743 | 3,592 | +0.01(+0.16%) |
May 25, 2012 | 4.750 | 4.750 | 4.462 | 4.735 | 2,634 | -0.04(-0.77%) |
May 24, 2012 | 4.602 | 4.779 | 4.602 | 4.772 | 2,898 | +0.18(+3.85%) |
May 23, 2012 | 4.558 | 4.713 | 4.425 | 4.595 | 40,372 | -0.03(-0.64%) |
May 22, 2012 | 4.669 | 4.669 | 4.514 | 4.625 | 7,497 | -0.02(-0.48%) |
May 21, 2012 | 4.654 | 4.794 | 4.514 | 4.647 | 20,678 | -0.15(-3.23%) |
May 18, 2012 | 4.890 | 4.890 | 4.654 | 4.802 | 3,514 | +0.02(+0.46%) |
May 17, 2012 | 4.794 | 4.883 | 4.720 | 4.779 | 3,828 | -0.07(-1.37%) |
May 16, 2012 | 4.757 | 4.890 | 4.757 | 4.846 | 7,221 | +0.00(+0.00%) |
May 15, 2012 | 4.757 | 4.971 | 4.529 | 4.846 | 25,458 | +0.08(+1.70%) |
May 14, 2012 | 4.883 | 4.905 | 4.516 | 4.765 | 12,348 | -0.10(-2.12%) |
May 11, 2012 | 4.868 | 4.897 | 4.802 | 4.868 | 12,144 | +0.00(+0.00%) |
May 10, 2012 | 4.713 | 4.868 | 4.676 | 4.868 | 22,745 | +0.17(+3.69%) |
May 09, 2012 | 4.698 | 4.794 | 4.551 | 4.695 | 13,246 | -0.10(-2.08%) |
May 08, 2012 | 4.632 | 4.794 | 4.498 | 4.794 | 23,229 | +0.15(+3.17%) |
May 07, 2012 | 4.617 | 4.757 | 4.610 | 4.647 | 5,115 | +0.01(+0.32%) |
May 04, 2012 | 4.573 | 4.647 | 4.536 | 4.632 | 44,812 | +0.04(+0.80%) |
May 03, 2012 | 4.602 | 4.602 | 4.470 | 4.595 | 22,319 | -0.01(-0.16%) |
May 02, 2012 | 4.580 | 4.617 | 4.484 | 4.602 | 27,627 | +0.01(+0.16%) |
May 01, 2012 | 4.536 | 4.643 | 4.425 | 4.595 | 32,363 | +0.04(+0.97%) |
Apr 30, 2012 | 4.580 | 4.602 | 4.396 | 4.551 | 34,135 | -0.07(-1.44%) |
Apr 27, 2012 | 4.654 | 4.654 | 4.433 | 4.617 | 78,828 | -0.10(-2.03%) |
Apr 26, 2012 | 4.684 | 4.720 | 4.580 | 4.713 | 23,496 | +0.04(+0.79%) |
Apr 25, 2012 | 4.720 | 4.720 | 4.470 | 4.676 | 21,438 | -0.04(-0.94%) |
Apr 24, 2012 | 4.706 | 4.720 | 4.706 | 4.720 | 5,965 | +0.00(+0.00%) |
Apr 23, 2012 | 4.735 | 4.735 | 4.580 | 4.720 | 9,031 | +0.01(+0.16%) |
Apr 20, 2012 | 4.757 | 4.757 | 4.684 | 4.713 | 16,623 | +0.01(+0.16%) |
Apr 19, 2012 | 4.647 | 4.720 | 4.580 | 4.706 | 11,485 | +0.00(+0.00%) |
Apr 18, 2012 | 4.713 | 4.720 | 4.625 | 4.706 | 8,614 | -0.01(-0.31%) |
Apr 17, 2012 | 4.713 | 4.720 | 4.573 | 4.720 | 14,412 | +0.00(+0.00%) |
Apr 16, 2012 | 4.757 | 4.765 | 4.698 | 4.720 | 20,546 | +0.00(+0.00%) |
Apr 13, 2012 | 4.720 | 4.720 | 4.543 | 4.720 | 10,304 | +0.01(+0.31%) |
Apr 12, 2012 | 4.654 | 4.757 | 4.573 | 4.706 | 12,695 | -0.04(-0.93%) |
Apr 11, 2012 | 4.740 | 4.757 | 4.462 | 4.750 | 19,967 | -0.01(-0.15%) |
Apr 10, 2012 | 4.750 | 4.757 | 4.425 | 4.757 | 11,101 | +0.11(+2.38%) |
Apr 09, 2012 | 4.647 | 4.647 | 4.647 | 4.647 | 989 | -0.10(-2.02%) |
Apr 05, 2012 | 4.757 | 4.757 | 4.499 | 4.743 | 24,590 | -0.04(-0.92%) |
Apr 04, 2012 | 4.757 | 4.787 | 4.610 | 4.787 | 718 | +0.01(+0.15%) |
Apr 03, 2012 | 4.720 | 4.779 | 4.647 | 4.779 | 20,333 | +0.05(+1.09%) |