Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.565 | 5.776 | 5.548 | 5.715 | 107,473 | +0.29(+5.35%) |
Jun 28, 2012 | 5.442 | 5.521 | 5.346 | 5.425 | 63,604 | -0.08(-1.44%) |
Jun 27, 2012 | 5.495 | 5.574 | 5.451 | 5.504 | 65,663 | +0.01(+0.16%) |
Jun 26, 2012 | 5.170 | 5.530 | 5.170 | 5.495 | 139,825 | +0.34(+6.66%) |
Jun 25, 2012 | 5.187 | 5.187 | 5.082 | 5.152 | 90,013 | -0.13(-2.50%) |
Jun 22, 2012 | 5.240 | 5.302 | 5.152 | 5.284 | 259,974 | +0.11(+2.04%) |
Jun 21, 2012 | 5.363 | 5.381 | 5.170 | 5.179 | 124,726 | -0.18(-3.44%) |
Jun 20, 2012 | 5.328 | 5.460 | 5.319 | 5.363 | 111,863 | -0.01(-0.16%) |
Jun 19, 2012 | 5.187 | 5.442 | 5.170 | 5.372 | 167,370 | +0.20(+3.91%) |
Jun 18, 2012 | 5.187 | 5.240 | 5.099 | 5.170 | 95,481 | -0.08(-1.51%) |
Jun 15, 2012 | 5.152 | 5.284 | 5.082 | 5.249 | 193,688 | +0.08(+1.53%) |
Jun 14, 2012 | 4.862 | 5.205 | 4.836 | 5.170 | 95,043 | +0.33(+6.91%) |
Jun 13, 2012 | 4.774 | 4.924 | 4.642 | 4.836 | 216,205 | +0.07(+1.48%) |
Jun 12, 2012 | 4.843 | 4.843 | 4.626 | 4.765 | 153,235 | -0.03(-0.72%) |
Jun 11, 2012 | 5.104 | 5.121 | 4.774 | 4.800 | 112,902 | -0.23(-4.49%) |
Jun 08, 2012 | 5.121 | 5.225 | 4.878 | 5.026 | 246,106 | -0.12(-2.36%) |
Jun 07, 2012 | 5.269 | 5.286 | 5.121 | 5.147 | 120,391 | -0.06(-1.17%) |
Jun 06, 2012 | 5.121 | 5.251 | 5.095 | 5.208 | 80,174 | +0.14(+2.74%) |
Jun 05, 2012 | 4.913 | 5.086 | 4.913 | 5.069 | 68,015 | +0.14(+2.82%) |
Jun 04, 2012 | 4.878 | 4.974 | 4.817 | 4.930 | 89,628 | +0.10(+1.97%) |
Jun 01, 2012 | 4.913 | 4.974 | 4.809 | 4.835 | 134,308 | -0.20(-3.97%) |
May 31, 2012 | 5.069 | 5.112 | 4.904 | 5.034 | 177,927 | -0.01(-0.17%) |
May 30, 2012 | 5.191 | 5.269 | 5.034 | 5.043 | 74,598 | -0.20(-3.81%) |
May 29, 2012 | 5.277 | 5.434 | 5.139 | 5.243 | 88,280 | -0.01(-0.17%) |
May 25, 2012 | 5.086 | 5.260 | 4.974 | 5.251 | 442,042 | +0.16(+3.07%) |
May 24, 2012 | 5.399 | 5.434 | 5.086 | 5.095 | 222,576 | -0.26(-4.86%) |
May 23, 2012 | 5.234 | 5.425 | 5.234 | 5.356 | 135,878 | +0.10(+1.98%) |
May 22, 2012 | 5.338 | 5.373 | 5.234 | 5.251 | 154,870 | -0.09(-1.63%) |
May 21, 2012 | 5.251 | 5.416 | 5.251 | 5.338 | 101,755 | +0.09(+1.65%) |
May 18, 2012 | 5.234 | 5.364 | 5.234 | 5.251 | 183,321 | +0.02(+0.33%) |
May 17, 2012 | 5.243 | 5.299 | 5.234 | 5.234 | 130,374 | -0.01(-0.17%) |
May 16, 2012 | 5.347 | 5.390 | 5.234 | 5.243 | 107,112 | -0.10(-1.79%) |
May 15, 2012 | 5.338 | 5.477 | 5.295 | 5.338 | 92,588 | -0.02(-0.32%) |
May 14, 2012 | 5.338 | 5.555 | 5.295 | 5.356 | 152,466 | -0.04(-0.80%) |
May 11, 2012 | 5.373 | 5.468 | 5.338 | 5.399 | 166,310 | -0.02(-0.32%) |
May 10, 2012 | 5.599 | 5.599 | 5.329 | 5.416 | 209,487 | -0.12(-2.19%) |
May 09, 2012 | 5.520 | 5.616 | 5.477 | 5.538 | 195,443 | -0.03(-0.47%) |
May 08, 2012 | 5.503 | 5.607 | 5.451 | 5.564 | 134,185 | +0.03(+0.63%) |
May 07, 2012 | 5.677 | 5.711 | 5.503 | 5.529 | 171,044 | -0.16(-2.75%) |
May 04, 2012 | 5.798 | 5.816 | 5.642 | 5.685 | 213,496 | -0.11(-1.95%) |
May 03, 2012 | 5.972 | 6.111 | 5.677 | 5.798 | 221,416 | -0.15(-2.48%) |
May 02, 2012 | 6.024 | 6.128 | 5.876 | 5.946 | 124,405 | -0.13(-2.14%) |
May 01, 2012 | 6.397 | 6.397 | 6.076 | 6.076 | 129,300 | -0.30(-4.63%) |
Apr 30, 2012 | 6.441 | 6.441 | 6.336 | 6.371 | 97,442 | -0.10(-1.61%) |
Apr 27, 2012 | 6.310 | 6.501 | 6.145 | 6.475 | 150,265 | +0.20(+3.18%) |
Apr 26, 2012 | 6.067 | 6.336 | 6.067 | 6.276 | 176,615 | +0.18(+2.99%) |
Apr 25, 2012 | 6.111 | 6.145 | 5.963 | 6.093 | 84,706 | +0.08(+1.30%) |
Apr 24, 2012 | 6.015 | 6.067 | 5.946 | 6.015 | 126,159 | +0.03(+0.43%) |
Apr 23, 2012 | 5.885 | 6.119 | 5.885 | 5.989 | 277,801 | +0.04(+0.73%) |
Apr 20, 2012 | 5.989 | 6.041 | 5.860 | 5.946 | 102,082 | +0.03(+0.44%) |
Apr 19, 2012 | 5.998 | 6.085 | 5.868 | 5.920 | 88,009 | -0.06(-1.02%) |
Apr 18, 2012 | 6.119 | 6.145 | 5.963 | 5.980 | 169,358 | -0.18(-2.96%) |
Apr 17, 2012 | 6.224 | 6.319 | 6.145 | 6.163 | 98,010 | +0.01(+0.14%) |
Apr 16, 2012 | 6.336 | 6.371 | 6.128 | 6.154 | 96,186 | -0.11(-1.80%) |
Apr 13, 2012 | 6.458 | 6.545 | 6.206 | 6.267 | 158,650 | -0.21(-3.22%) |
Apr 12, 2012 | 6.336 | 6.536 | 6.284 | 6.475 | 232,671 | +0.16(+2.47%) |
Apr 11, 2012 | 6.319 | 6.441 | 6.206 | 6.319 | 149,952 | +0.08(+1.25%) |
Apr 10, 2012 | 6.293 | 6.302 | 6.145 | 6.241 | 123,740 | -0.06(-0.96%) |
Apr 09, 2012 | 6.362 | 6.423 | 6.206 | 6.302 | 154,983 | -0.16(-2.55%) |
Apr 05, 2012 | 6.475 | 6.571 | 6.441 | 6.467 | 158,613 | -0.04(-0.67%) |
Apr 04, 2012 | 6.675 | 6.675 | 6.432 | 6.510 | 169,072 | -0.21(-3.10%) |
Apr 03, 2012 | 6.866 | 6.944 | 6.684 | 6.718 | 155,393 | -0.15(-2.15%) |