Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.522 | 5.529 | 5.470 | 5.478 | 621,349 | -0.00(-0.07%) |
Jun 28, 2012 | 5.463 | 5.492 | 5.463 | 5.481 | 393,500 | -0.01(-0.13%) |
Jun 27, 2012 | 5.532 | 5.532 | 5.470 | 5.489 | 467,319 | +0.01(+0.13%) |
Jun 26, 2012 | 5.478 | 5.492 | 5.463 | 5.481 | 335,553 | +0.00(+0.07%) |
Jun 25, 2012 | 5.448 | 5.525 | 5.448 | 5.478 | 412,557 | -0.00(-0.07%) |
Jun 22, 2012 | 5.456 | 5.492 | 5.456 | 5.481 | 261,639 | +0.03(+0.54%) |
Jun 21, 2012 | 5.492 | 5.500 | 5.441 | 5.452 | 388,517 | -0.06(-1.06%) |
Jun 20, 2012 | 5.492 | 5.516 | 5.481 | 5.511 | 449,747 | +0.02(+0.33%) |
Jun 19, 2012 | 5.467 | 5.500 | 5.452 | 5.492 | 428,523 | +0.03(+0.47%) |
Jun 18, 2012 | 5.364 | 5.474 | 5.364 | 5.467 | 430,457 | +0.07(+1.35%) |
Jun 15, 2012 | 5.430 | 5.430 | 5.379 | 5.394 | 338,596 | -0.01(-0.27%) |
Jun 14, 2012 | 5.401 | 5.427 | 5.378 | 5.408 | 418,540 | -0.01(-0.20%) |
Jun 13, 2012 | 5.394 | 5.434 | 5.379 | 5.419 | 388,082 | -0.01(-0.27%) |
Jun 12, 2012 | 5.386 | 5.437 | 5.386 | 5.434 | 292,885 | +0.05(+0.95%) |
Jun 11, 2012 | 5.397 | 5.427 | 5.375 | 5.383 | 349,576 | -0.03(-0.54%) |
Jun 08, 2012 | 5.324 | 5.416 | 5.324 | 5.412 | 319,821 | +0.07(+1.23%) |
Jun 07, 2012 | 5.332 | 5.361 | 5.306 | 5.346 | 289,913 | +0.04(+0.83%) |
Jun 06, 2012 | 5.342 | 5.357 | 5.299 | 5.302 | 409,558 | -0.03(-0.48%) |
Jun 05, 2012 | 5.248 | 5.339 | 5.248 | 5.328 | 411,621 | +0.05(+1.03%) |
Jun 04, 2012 | 5.310 | 5.321 | 5.237 | 5.273 | 642,277 | -0.05(-1.02%) |
Jun 01, 2012 | 5.342 | 5.382 | 5.317 | 5.328 | 421,438 | -0.07(-1.34%) |
May 31, 2012 | 5.411 | 5.422 | 5.379 | 5.400 | 267,415 | -0.01(-0.27%) |
May 30, 2012 | 5.429 | 5.437 | 5.400 | 5.415 | 352,764 | -0.03(-0.60%) |
May 29, 2012 | 5.444 | 5.459 | 5.422 | 5.448 | 439,113 | +0.01(+0.13%) |
May 25, 2012 | 5.440 | 5.473 | 5.426 | 5.440 | 315,460 | -0.03(-0.46%) |
May 24, 2012 | 5.455 | 5.473 | 5.422 | 5.466 | 403,388 | +0.01(+0.20%) |
May 23, 2012 | 5.371 | 5.455 | 5.321 | 5.455 | 667,797 | +0.10(+1.90%) |
May 22, 2012 | 5.321 | 5.382 | 5.302 | 5.353 | 530,893 | +0.05(+1.03%) |
May 21, 2012 | 5.252 | 5.299 | 5.215 | 5.299 | 647,380 | +0.05(+0.90%) |
May 18, 2012 | 5.212 | 5.295 | 5.212 | 5.252 | 640,123 | +0.03(+0.56%) |
May 17, 2012 | 5.419 | 5.419 | 5.165 | 5.223 | 1,513,137 | -0.20(-3.75%) |
May 16, 2012 | 5.444 | 5.444 | 5.397 | 5.426 | 628,388 | -0.03(-0.47%) |
May 15, 2012 | 5.444 | 5.470 | 5.433 | 5.451 | 474,415 | -0.00(-0.07%) |
May 14, 2012 | 5.477 | 5.491 | 5.448 | 5.455 | 454,579 | -0.06(-1.05%) |
May 11, 2012 | 5.459 | 5.527 | 5.459 | 5.513 | 272,366 | +0.03(+0.46%) |
May 10, 2012 | 5.459 | 5.495 | 5.459 | 5.488 | 333,124 | +0.03(+0.47%) |
May 09, 2012 | 5.451 | 5.477 | 5.429 | 5.462 | 429,018 | -0.01(-0.26%) |
May 08, 2012 | 5.451 | 5.477 | 5.429 | 5.477 | 350,265 | +0.01(+0.20%) |
May 07, 2012 | 5.440 | 5.491 | 5.440 | 5.466 | 516,508 | +0.02(+0.40%) |
May 04, 2012 | 5.459 | 5.474 | 5.426 | 5.444 | 666,695 | -0.03(-0.60%) |
May 03, 2012 | 5.502 | 5.513 | 5.477 | 5.477 | 433,184 | -0.03(-0.53%) |
May 02, 2012 | 5.498 | 5.517 | 5.491 | 5.506 | 437,000 | -0.01(-0.13%) |
May 01, 2012 | 5.488 | 5.517 | 5.488 | 5.513 | 514,070 | +0.02(+0.33%) |
Apr 30, 2012 | 5.459 | 5.495 | 5.457 | 5.495 | 433,970 | +0.02(+0.40%) |
Apr 27, 2012 | 5.444 | 5.473 | 5.444 | 5.473 | 276,997 | +0.03(+0.46%) |
Apr 26, 2012 | 5.441 | 5.466 | 5.434 | 5.448 | 414,048 | +0.00(+0.00%) |
Apr 25, 2012 | 5.455 | 5.462 | 5.430 | 5.448 | 265,515 | +0.01(+0.13%) |
Apr 24, 2012 | 5.441 | 5.448 | 5.423 | 5.441 | 321,217 | -0.01(-0.20%) |
Apr 23, 2012 | 5.408 | 5.459 | 5.408 | 5.452 | 570,139 | +0.02(+0.33%) |
Apr 20, 2012 | 5.459 | 5.470 | 5.426 | 5.434 | 407,935 | +0.00(+0.00%) |
Apr 19, 2012 | 5.437 | 5.444 | 5.416 | 5.434 | 264,486 | -0.01(-0.13%) |
Apr 18, 2012 | 5.434 | 5.448 | 5.416 | 5.441 | 278,780 | +0.01(+0.20%) |
Apr 17, 2012 | 5.459 | 5.477 | 5.412 | 5.430 | 494,503 | -0.00(-0.06%) |
Apr 16, 2012 | 5.448 | 5.462 | 5.412 | 5.434 | 378,622 | +0.01(+0.20%) |
Apr 13, 2012 | 5.394 | 5.423 | 5.376 | 5.423 | 270,926 | +0.01(+0.27%) |
Apr 12, 2012 | 5.365 | 5.423 | 5.365 | 5.408 | 290,004 | +0.03(+0.54%) |
Apr 11, 2012 | 5.358 | 5.401 | 5.329 | 5.380 | 406,229 | +0.05(+0.88%) |
Apr 10, 2012 | 5.365 | 5.383 | 5.307 | 5.333 | 594,764 | -0.05(-0.94%) |
Apr 09, 2012 | 5.333 | 5.405 | 5.333 | 5.383 | 551,931 | +0.01(+0.20%) |
Apr 05, 2012 | 5.394 | 5.408 | 5.347 | 5.372 | 735,548 | -0.04(-0.80%) |
Apr 04, 2012 | 5.444 | 5.470 | 5.408 | 5.416 | 489,497 | -0.08(-1.44%) |
Apr 03, 2012 | 5.430 | 5.516 | 5.416 | 5.495 | 719,637 | +0.04(+0.66%) |