Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.563 | 5.774 | 5.546 | 5.713 | 107,509 | +0.29(+5.35%) |
Jun 28, 2012 | 5.440 | 5.520 | 5.344 | 5.423 | 63,625 | -0.08(-1.44%) |
Jun 27, 2012 | 5.493 | 5.572 | 5.449 | 5.502 | 65,685 | +0.01(+0.16%) |
Jun 26, 2012 | 5.168 | 5.528 | 5.168 | 5.493 | 139,872 | +0.34(+6.66%) |
Jun 25, 2012 | 5.186 | 5.186 | 5.080 | 5.150 | 90,043 | -0.13(-2.50%) |
Jun 22, 2012 | 5.238 | 5.300 | 5.150 | 5.282 | 260,062 | +0.11(+2.04%) |
Jun 21, 2012 | 5.361 | 5.379 | 5.168 | 5.177 | 124,768 | -0.18(-3.44%) |
Jun 20, 2012 | 5.326 | 5.458 | 5.317 | 5.361 | 111,901 | -0.01(-0.16%) |
Jun 19, 2012 | 5.186 | 5.440 | 5.168 | 5.370 | 167,426 | +0.20(+3.91%) |
Jun 18, 2012 | 5.186 | 5.238 | 5.098 | 5.168 | 95,513 | -0.08(-1.51%) |
Jun 15, 2012 | 5.150 | 5.282 | 5.080 | 5.247 | 193,753 | +0.08(+1.53%) |
Jun 14, 2012 | 4.860 | 5.203 | 4.834 | 5.168 | 95,075 | +0.33(+6.91%) |
Jun 13, 2012 | 4.772 | 4.922 | 4.641 | 4.834 | 216,278 | +0.07(+1.48%) |
Jun 12, 2012 | 4.842 | 4.842 | 4.625 | 4.764 | 153,287 | -0.03(-0.72%) |
Jun 11, 2012 | 5.102 | 5.119 | 4.772 | 4.798 | 112,940 | -0.23(-4.49%) |
Jun 08, 2012 | 5.119 | 5.224 | 4.876 | 5.024 | 246,189 | -0.12(-2.36%) |
Jun 07, 2012 | 5.267 | 5.284 | 5.119 | 5.145 | 120,431 | -0.06(-1.17%) |
Jun 06, 2012 | 5.119 | 5.250 | 5.093 | 5.206 | 80,201 | +0.14(+2.74%) |
Jun 05, 2012 | 4.911 | 5.085 | 4.911 | 5.067 | 68,038 | +0.14(+2.82%) |
Jun 04, 2012 | 4.876 | 4.972 | 4.816 | 4.929 | 89,658 | +0.10(+1.97%) |
Jun 01, 2012 | 4.911 | 4.972 | 4.807 | 4.833 | 134,353 | -0.20(-3.97%) |
May 31, 2012 | 5.067 | 5.111 | 4.902 | 5.033 | 177,987 | -0.01(-0.17%) |
May 30, 2012 | 5.189 | 5.267 | 5.033 | 5.041 | 74,623 | -0.20(-3.81%) |
May 29, 2012 | 5.276 | 5.432 | 5.137 | 5.241 | 88,310 | -0.01(-0.17%) |
May 25, 2012 | 5.085 | 5.258 | 4.972 | 5.250 | 442,191 | +0.16(+3.07%) |
May 24, 2012 | 5.397 | 5.432 | 5.085 | 5.093 | 222,651 | -0.26(-4.86%) |
May 23, 2012 | 5.232 | 5.423 | 5.232 | 5.354 | 135,924 | +0.10(+1.98%) |
May 22, 2012 | 5.336 | 5.371 | 5.232 | 5.250 | 154,922 | -0.09(-1.63%) |
May 21, 2012 | 5.250 | 5.414 | 5.250 | 5.336 | 101,789 | +0.09(+1.65%) |
May 18, 2012 | 5.232 | 5.362 | 5.232 | 5.250 | 183,383 | +0.02(+0.33%) |
May 17, 2012 | 5.241 | 5.297 | 5.232 | 5.232 | 130,417 | -0.01(-0.17%) |
May 16, 2012 | 5.345 | 5.388 | 5.232 | 5.241 | 107,148 | -0.10(-1.79%) |
May 15, 2012 | 5.336 | 5.475 | 5.293 | 5.336 | 92,619 | -0.02(-0.32%) |
May 14, 2012 | 5.336 | 5.553 | 5.293 | 5.354 | 152,517 | -0.04(-0.80%) |
May 11, 2012 | 5.371 | 5.467 | 5.336 | 5.397 | 166,366 | -0.02(-0.32%) |
May 10, 2012 | 5.597 | 5.597 | 5.328 | 5.414 | 209,557 | -0.12(-2.19%) |
May 09, 2012 | 5.519 | 5.614 | 5.475 | 5.536 | 195,509 | -0.03(-0.47%) |
May 08, 2012 | 5.501 | 5.605 | 5.449 | 5.562 | 134,230 | +0.03(+0.63%) |
May 07, 2012 | 5.675 | 5.709 | 5.501 | 5.527 | 171,102 | -0.16(-2.75%) |
May 04, 2012 | 5.796 | 5.814 | 5.640 | 5.683 | 213,568 | -0.11(-1.95%) |
May 03, 2012 | 5.970 | 6.109 | 5.675 | 5.796 | 221,490 | -0.15(-2.48%) |
May 02, 2012 | 6.022 | 6.126 | 5.874 | 5.944 | 124,447 | -0.13(-2.14%) |
May 01, 2012 | 6.395 | 6.395 | 6.074 | 6.074 | 129,343 | -0.30(-4.63%) |
Apr 30, 2012 | 6.438 | 6.438 | 6.334 | 6.369 | 97,475 | -0.10(-1.61%) |
Apr 27, 2012 | 6.308 | 6.499 | 6.143 | 6.473 | 150,316 | +0.20(+3.18%) |
Apr 26, 2012 | 6.065 | 6.334 | 6.065 | 6.273 | 176,674 | +0.18(+2.99%) |
Apr 25, 2012 | 6.109 | 6.143 | 5.961 | 6.091 | 84,735 | +0.08(+1.30%) |
Apr 24, 2012 | 6.013 | 6.065 | 5.944 | 6.013 | 126,202 | +0.03(+0.43%) |
Apr 23, 2012 | 5.883 | 6.117 | 5.883 | 5.987 | 277,894 | +0.04(+0.73%) |
Apr 20, 2012 | 5.987 | 6.039 | 5.858 | 5.944 | 102,116 | +0.03(+0.44%) |
Apr 19, 2012 | 5.996 | 6.083 | 5.866 | 5.918 | 88,039 | -0.06(-1.02%) |
Apr 18, 2012 | 6.117 | 6.143 | 5.961 | 5.978 | 169,415 | -0.18(-2.96%) |
Apr 17, 2012 | 6.221 | 6.317 | 6.143 | 6.161 | 98,043 | +0.01(+0.14%) |
Apr 16, 2012 | 6.334 | 6.369 | 6.126 | 6.152 | 96,218 | -0.11(-1.80%) |
Apr 13, 2012 | 6.456 | 6.542 | 6.204 | 6.265 | 158,704 | -0.21(-3.22%) |
Apr 12, 2012 | 6.334 | 6.534 | 6.282 | 6.473 | 232,750 | +0.16(+2.47%) |
Apr 11, 2012 | 6.317 | 6.438 | 6.204 | 6.317 | 150,003 | +0.08(+1.25%) |
Apr 10, 2012 | 6.291 | 6.300 | 6.143 | 6.239 | 123,782 | -0.06(-0.96%) |
Apr 09, 2012 | 6.360 | 6.421 | 6.204 | 6.300 | 155,035 | -0.16(-2.55%) |
Apr 05, 2012 | 6.473 | 6.569 | 6.438 | 6.464 | 158,667 | -0.04(-0.67%) |
Apr 04, 2012 | 6.673 | 6.673 | 6.430 | 6.508 | 169,129 | -0.21(-3.10%) |
Apr 03, 2012 | 6.864 | 6.942 | 6.681 | 6.716 | 155,446 | -0.15(-2.15%) |