Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.539 | 5.596 | 5.454 | 5.569 | 1,393,129 | +0.13(+2.47%) |
Jun 28, 2012 | 5.332 | 5.434 | 5.305 | 5.434 | 1,399,962 | +0.05(+0.92%) |
Jun 27, 2012 | 5.315 | 5.392 | 5.305 | 5.385 | 803,571 | +0.09(+1.74%) |
Jun 26, 2012 | 5.302 | 5.322 | 5.248 | 5.293 | 1,097,534 | -0.00(-0.09%) |
Jun 25, 2012 | 5.243 | 5.310 | 5.230 | 5.298 | 1,388,782 | -0.00(-0.09%) |
Jun 22, 2012 | 5.302 | 5.375 | 5.258 | 5.302 | 21,611,436 | +0.03(+0.66%) |
Jun 21, 2012 | 5.467 | 5.474 | 5.258 | 5.268 | 1,790,237 | -0.19(-3.51%) |
Jun 20, 2012 | 5.541 | 5.551 | 5.447 | 5.459 | 850,963 | -0.07(-1.35%) |
Jun 19, 2012 | 5.477 | 5.564 | 5.464 | 5.534 | 2,140,161 | +0.07(+1.23%) |
Jun 18, 2012 | 5.375 | 5.487 | 5.357 | 5.467 | 1,440,557 | +0.05(+0.87%) |
Jun 15, 2012 | 5.405 | 5.479 | 5.392 | 5.419 | 1,843,944 | +0.02(+0.32%) |
Jun 14, 2012 | 5.350 | 5.444 | 5.340 | 5.402 | 1,232,947 | +0.07(+1.31%) |
Jun 13, 2012 | 5.370 | 5.417 | 5.312 | 5.332 | 1,374,024 | -0.03(-0.65%) |
Jun 12, 2012 | 5.327 | 5.375 | 5.258 | 5.367 | 1,242,146 | +0.07(+1.27%) |
Jun 11, 2012 | 5.372 | 5.372 | 5.279 | 5.300 | 2,493,584 | -0.02(-0.33%) |
Jun 08, 2012 | 5.225 | 5.367 | 5.225 | 5.317 | 1,638,358 | +0.06(+1.14%) |
Jun 07, 2012 | 5.412 | 5.432 | 5.258 | 5.258 | 1,650,927 | -0.10(-1.81%) |
Jun 06, 2012 | 5.258 | 5.357 | 5.258 | 5.355 | 953,071 | +0.10(+1.99%) |
Jun 05, 2012 | 5.185 | 5.250 | 5.173 | 5.250 | 1,235,707 | +0.03(+0.67%) |
Jun 04, 2012 | 5.185 | 5.255 | 5.156 | 5.215 | 1,177,288 | +0.06(+1.21%) |
Jun 01, 2012 | 5.190 | 5.243 | 5.138 | 5.153 | 1,504,082 | -0.13(-2.54%) |
May 31, 2012 | 5.255 | 5.342 | 5.205 | 5.288 | 2,042,496 | +0.02(+0.47%) |
May 30, 2012 | 5.285 | 5.302 | 5.238 | 5.263 | 941,956 | -0.07(-1.40%) |
May 29, 2012 | 5.322 | 5.375 | 5.268 | 5.337 | 913,805 | +0.06(+1.23%) |
May 25, 2012 | 5.335 | 5.370 | 5.228 | 5.273 | 827,797 | -0.07(-1.26%) |
May 24, 2012 | 5.312 | 5.352 | 5.225 | 5.340 | 1,140,139 | +0.03(+0.61%) |
May 23, 2012 | 5.200 | 5.327 | 5.178 | 5.307 | 1,197,104 | +0.06(+1.19%) |
May 22, 2012 | 5.243 | 5.310 | 5.225 | 5.245 | 1,175,384 | +0.00(+0.00%) |
May 21, 2012 | 5.178 | 5.290 | 5.151 | 5.245 | 1,460,803 | +0.06(+1.25%) |
May 18, 2012 | 5.253 | 5.293 | 5.163 | 5.180 | 1,923,231 | -0.08(-1.47%) |
May 17, 2012 | 5.317 | 5.355 | 5.255 | 5.258 | 1,986,523 | -0.05(-0.98%) |
May 16, 2012 | 5.307 | 5.355 | 5.288 | 5.310 | 1,112,936 | +0.03(+0.52%) |
May 15, 2012 | 5.205 | 5.298 | 5.195 | 5.283 | 1,217,578 | +0.06(+1.14%) |
May 14, 2012 | 5.223 | 5.270 | 5.210 | 5.223 | 1,316,171 | -0.06(-1.18%) |
May 11, 2012 | 5.250 | 5.337 | 5.225 | 5.285 | 1,128,031 | -0.01(-0.28%) |
May 10, 2012 | 5.330 | 5.330 | 5.245 | 5.300 | 642,272 | +0.00(+0.09%) |
May 09, 2012 | 5.245 | 5.310 | 5.230 | 5.295 | 1,357,137 | -0.02(-0.42%) |
May 08, 2012 | 5.185 | 5.342 | 5.168 | 5.317 | 1,248,003 | +0.08(+1.57%) |
May 07, 2012 | 5.198 | 5.278 | 5.198 | 5.235 | 1,115,891 | +0.01(+0.14%) |
May 04, 2012 | 5.233 | 5.263 | 5.198 | 5.228 | 1,575,691 | -0.04(-0.80%) |
May 03, 2012 | 5.337 | 5.337 | 5.228 | 5.270 | 1,838,878 | -0.05(-1.02%) |
May 02, 2012 | 5.223 | 5.339 | 5.215 | 5.325 | 1,230,984 | +0.06(+1.23%) |
May 01, 2012 | 5.275 | 5.401 | 5.253 | 5.260 | 1,743,248 | -0.01(-0.19%) |
Apr 30, 2012 | 5.327 | 5.327 | 5.258 | 5.270 | 1,066,790 | -0.07(-1.39%) |
Apr 27, 2012 | 5.315 | 5.362 | 5.282 | 5.344 | 1,966,524 | +0.04(+0.84%) |
Apr 26, 2012 | 5.280 | 5.354 | 5.277 | 5.300 | 1,018,496 | +0.03(+0.61%) |
Apr 25, 2012 | 5.263 | 5.352 | 5.223 | 5.268 | 1,130,484 | +0.09(+1.82%) |
Apr 24, 2012 | 5.032 | 5.183 | 4.997 | 5.173 | 1,181,916 | +0.15(+3.06%) |
Apr 23, 2012 | 5.101 | 5.101 | 4.987 | 5.019 | 1,092,504 | -0.15(-2.83%) |
Apr 20, 2012 | 5.141 | 5.203 | 5.094 | 5.166 | 1,200,839 | +0.08(+1.66%) |
Apr 19, 2012 | 5.151 | 5.178 | 5.015 | 5.082 | 1,084,552 | -0.06(-1.25%) |
Apr 18, 2012 | 5.094 | 5.156 | 5.084 | 5.146 | 1,057,855 | +0.01(+0.24%) |
Apr 17, 2012 | 5.153 | 5.230 | 5.104 | 5.134 | 1,544,679 | -0.01(-0.29%) |
Apr 16, 2012 | 5.094 | 5.163 | 5.026 | 5.148 | 855,366 | +0.08(+1.52%) |
Apr 13, 2012 | 5.119 | 5.126 | 5.054 | 5.072 | 922,951 | -0.08(-1.49%) |
Apr 12, 2012 | 5.119 | 5.168 | 5.086 | 5.148 | 1,025,088 | +0.02(+0.48%) |
Apr 11, 2012 | 5.079 | 5.124 | 5.047 | 5.124 | 1,133,528 | +0.10(+1.97%) |
Apr 10, 2012 | 5.015 | 5.042 | 4.967 | 5.024 | 1,760,535 | +0.00(+0.05%) |
Apr 09, 2012 | 5.042 | 5.074 | 5.005 | 5.022 | 1,038,649 | -0.11(-2.17%) |
Apr 05, 2012 | 5.109 | 5.165 | 5.099 | 5.134 | 711,672 | +0.01(+0.29%) |
Apr 04, 2012 | 5.139 | 5.171 | 5.064 | 5.119 | 950,378 | -0.08(-1.57%) |
Apr 03, 2012 | 5.220 | 5.270 | 5.168 | 5.201 | 1,144,786 | -0.04(-0.76%) |