Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.470 | 4.630 | 4.470 | 4.620 | 16,793 | +0.32(+7.44%) |
Jun 28, 2012 | 4.240 | 4.310 | 4.100 | 4.300 | 24,984 | +0.14(+3.37%) |
Jun 27, 2012 | 4.130 | 4.250 | 4.130 | 4.160 | 15,345 | +0.08(+1.96%) |
Jun 26, 2012 | 4.190 | 4.190 | 4.060 | 4.080 | 25,598 | -0.26(-5.99%) |
Jun 25, 2012 | 4.360 | 4.400 | 4.300 | 4.340 | 19,567 | -0.06(-1.36%) |
Jun 22, 2012 | 4.540 | 4.540 | 4.370 | 4.400 | 26,884 | +0.06(+1.38%) |
Jun 21, 2012 | 4.410 | 4.460 | 4.260 | 4.340 | 20,046 | -0.06(-1.36%) |
Jun 20, 2012 | 4.460 | 4.560 | 4.300 | 4.400 | 194,603 | +0.14(+3.29%) |
Jun 19, 2012 | 4.250 | 4.300 | 4.230 | 4.260 | 40,728 | +0.08(+1.91%) |
Jun 18, 2012 | 4.250 | 4.260 | 4.130 | 4.180 | 38,621 | -0.24(-5.43%) |
Jun 15, 2012 | 4.240 | 4.470 | 4.190 | 4.420 | 82,562 | +0.21(+4.99%) |
Jun 14, 2012 | 4.230 | 4.280 | 4.210 | 4.210 | 21,743 | -0.01(-0.24%) |
Jun 13, 2012 | 4.230 | 4.240 | 4.200 | 4.220 | 34,627 | -0.13(-2.99%) |
Jun 12, 2012 | 4.390 | 4.390 | 4.300 | 4.350 | 33,472 | -0.08(-1.81%) |
Jun 11, 2012 | 4.490 | 4.490 | 4.410 | 4.430 | 20,255 | -0.09(-1.99%) |
Jun 08, 2012 | 4.490 | 4.550 | 4.480 | 4.520 | 33,244 | -0.04(-0.88%) |
Jun 07, 2012 | 4.620 | 4.620 | 4.500 | 4.560 | 31,022 | -0.02(-0.44%) |
Jun 06, 2012 | 4.580 | 4.630 | 4.570 | 4.580 | 24,264 | +0.10(+2.23%) |
Jun 05, 2012 | 4.470 | 4.520 | 4.460 | 4.480 | 26,034 | +0.13(+2.99%) |
Jun 04, 2012 | 4.430 | 4.450 | 4.280 | 4.350 | 22,231 | +0.04(+0.93%) |
Jun 02, 2012 | 4.370 | 4.390 | 4.260 | 4.310 | 59,820 | +0.00(+0.00%) |
Jun 01, 2012 | 4.370 | 4.390 | 4.260 | 4.310 | 59,820 | -0.14(-3.15%) |
May 31, 2012 | 4.600 | 4.600 | 4.440 | 4.450 | 74,626 | -0.25(-5.32%) |
May 30, 2012 | 4.750 | 4.750 | 4.700 | 4.700 | 36,961 | -0.09(-1.88%) |
May 29, 2012 | 4.820 | 4.860 | 4.780 | 4.790 | 28,894 | +0.13(+2.79%) |
May 25, 2012 | 4.730 | 4.730 | 4.660 | 4.660 | 13,350 | -0.14(-2.92%) |
May 24, 2012 | 4.750 | 4.840 | 4.740 | 4.800 | 21,489 | -0.01(-0.21%) |
May 23, 2012 | 4.950 | 4.950 | 4.750 | 4.810 | 39,407 | -0.20(-3.99%) |
May 22, 2012 | 5.120 | 5.130 | 5.010 | 5.010 | 42,447 | -0.02(-0.40%) |
May 21, 2012 | 4.960 | 5.040 | 4.960 | 5.030 | 25,501 | -0.01(-0.20%) |
May 18, 2012 | 5.030 | 5.100 | 4.990 | 5.040 | 55,553 | +0.43(+9.33%) |
May 17, 2012 | 4.620 | 4.680 | 4.590 | 4.610 | 34,460 | -0.02(-0.43%) |
May 16, 2012 | 4.650 | 4.660 | 4.590 | 4.630 | 36,734 | -0.02(-0.43%) |
May 15, 2012 | 4.650 | 4.710 | 4.650 | 4.650 | 84,128 | -0.19(-3.93%) |
May 14, 2012 | 4.800 | 4.860 | 4.800 | 4.840 | 47,135 | -0.05(-1.02%) |
May 11, 2012 | 4.900 | 4.960 | 4.880 | 4.890 | 18,235 | -0.32(-6.14%) |
May 10, 2012 | 5.230 | 5.280 | 5.190 | 5.210 | 23,229 | +0.30(+6.11%) |
May 09, 2012 | 4.930 | 4.940 | 4.840 | 4.910 | 15,752 | -0.18(-3.54%) |
May 08, 2012 | 5.090 | 5.120 | 5.010 | 5.090 | 57,684 | +0.05(+0.99%) |
May 07, 2012 | 4.990 | 5.110 | 4.990 | 5.040 | 50,657 | +0.06(+1.20%) |
May 04, 2012 | 5.020 | 5.020 | 4.980 | 4.980 | 42,858 | -0.06(-1.19%) |
May 03, 2012 | 5.030 | 5.050 | 5.010 | 5.040 | 28,640 | -0.01(-0.20%) |
May 02, 2012 | 5.010 | 5.080 | 4.990 | 5.050 | 23,908 | -0.11(-2.13%) |
May 01, 2012 | 5.190 | 5.210 | 5.140 | 5.160 | 69,939 | -0.01(-0.19%) |
Apr 30, 2012 | 5.140 | 5.170 | 5.110 | 5.170 | 40,779 | +0.07(+1.37%) |
Apr 27, 2012 | 5.130 | 5.130 | 5.070 | 5.100 | 18,032 | +0.11(+2.20%) |
Apr 26, 2012 | 5.000 | 5.010 | 4.910 | 4.990 | 50,331 | -0.22(-4.22%) |
Apr 25, 2012 | 5.140 | 5.220 | 5.140 | 5.210 | 53,268 | +0.07(+1.36%) |
Apr 24, 2012 | 5.060 | 5.150 | 5.060 | 5.140 | 55,227 | +0.10(+1.98%) |
Apr 23, 2012 | 5.040 | 5.090 | 5.010 | 5.040 | 8,236 | -0.04(-0.79%) |
Apr 20, 2012 | 4.930 | 5.090 | 4.900 | 5.080 | 24,559 | +0.21(+4.42%) |
Apr 19, 2012 | 4.880 | 4.920 | 4.840 | 4.865 | 19,624 | -0.22(-4.42%) |
Apr 18, 2012 | 5.140 | 5.150 | 5.010 | 5.090 | 23,590 | -0.19(-3.60%) |
Apr 17, 2012 | 5.250 | 5.360 | 5.240 | 5.280 | 47,391 | +0.01(+0.19%) |
Apr 16, 2012 | 5.230 | 5.270 | 5.130 | 5.270 | 16,198 | -0.05(-0.94%) |
Apr 13, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 19,915 | -0.21(-3.80%) |
Apr 12, 2012 | 5.420 | 5.530 | 5.420 | 5.530 | 23,395 | +0.02(+0.36%) |
Apr 11, 2012 | 5.520 | 5.540 | 5.470 | 5.510 | 12,199 | +0.18(+3.38%) |
Apr 10, 2012 | 5.400 | 5.430 | 5.280 | 5.330 | 55,432 | -0.27(-4.82%) |
Apr 09, 2012 | 5.570 | 5.660 | 5.510 | 5.600 | 14,058 | +0.03(+0.54%) |
Apr 05, 2012 | 5.630 | 5.690 | 5.570 | 5.570 | 107,620 | -0.19(-3.30%) |
Apr 04, 2012 | 5.780 | 5.820 | 5.720 | 5.760 | 153,026 | -0.20(-3.36%) |
Apr 03, 2012 | 6.080 | 6.100 | 5.940 | 5.960 | 55,238 | -0.24(-3.87%) |