Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
Jun 28, 2012 | 4.920 | 4.920 | 4.770 | 4.840 | 403,635 | -0.08(-1.63%) |
Jun 27, 2012 | 4.710 | 4.940 | 4.710 | 4.920 | 390,954 | +0.21(+4.46%) |
Jun 26, 2012 | 4.740 | 4.780 | 4.700 | 4.710 | 392,719 | +0.00(+0.00%) |
Jun 25, 2012 | 4.860 | 4.880 | 4.690 | 4.710 | 497,066 | -0.20(-4.07%) |
Jun 22, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 303,212 | -0.03(-0.61%) |
Jun 21, 2012 | 5.050 | 5.050 | 4.940 | 4.940 | 434,723 | -0.09(-1.79%) |
Jun 20, 2012 | 5.050 | 5.110 | 5.010 | 5.030 | 518,341 | -0.05(-0.98%) |
Jun 19, 2012 | 5.000 | 5.110 | 4.980 | 5.080 | 716,322 | +0.07(+1.40%) |
Jun 18, 2012 | 4.910 | 5.070 | 4.890 | 5.010 | 527,853 | +0.10(+2.04%) |
Jun 15, 2012 | 4.860 | 4.950 | 4.830 | 4.910 | 370,116 | +0.07(+1.45%) |
Jun 14, 2012 | 4.930 | 4.950 | 4.730 | 4.840 | 484,542 | -0.06(-1.22%) |
Jun 13, 2012 | 5.020 | 5.020 | 4.900 | 4.900 | 718,607 | -0.12(-2.39%) |
Jun 12, 2012 | 5.030 | 5.070 | 4.980 | 5.020 | 506,737 | -0.01(-0.20%) |
Jun 11, 2012 | 5.100 | 5.100 | 5.000 | 5.030 | 574,215 | -0.02(-0.40%) |
Jun 08, 2012 | 5.140 | 5.140 | 5.040 | 5.050 | 498,076 | -0.10(-1.94%) |
Jun 07, 2012 | 5.250 | 5.300 | 5.120 | 5.150 | 255,243 | -0.08(-1.53%) |
Jun 06, 2012 | 5.120 | 5.370 | 5.120 | 5.230 | 395,671 | +0.09(+1.75%) |
Jun 05, 2012 | 5.000 | 5.150 | 5.000 | 5.140 | 374,702 | +0.12(+2.39%) |
Jun 04, 2012 | 5.080 | 5.160 | 4.990 | 5.020 | 367,194 | -0.06(-1.18%) |
Jun 02, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | +0.00(+0.00%) |
Jun 01, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | -0.01(-0.20%) |
May 31, 2012 | 5.220 | 5.230 | 4.890 | 5.090 | 605,759 | -0.13(-2.49%) |
May 30, 2012 | 5.220 | 5.310 | 5.190 | 5.220 | 346,494 | -0.05(-0.95%) |
May 29, 2012 | 5.280 | 5.360 | 5.250 | 5.270 | 273,531 | +0.00(+0.00%) |
May 28, 2012 | 5.260 | 5.370 | 5.250 | 5.270 | 87,886 | -0.04(-0.75%) |
May 25, 2012 | 5.210 | 5.310 | 5.210 | 5.310 | 307,186 | +0.03(+0.57%) |
May 24, 2012 | 5.250 | 5.280 | 5.180 | 5.280 | 374,386 | +0.01(+0.19%) |
May 23, 2012 | 5.200 | 5.300 | 5.130 | 5.270 | 572,026 | +0.04(+0.76%) |
May 22, 2012 | 5.150 | 5.280 | 5.130 | 5.230 | 500,462 | +0.17(+3.36%) |
May 18, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.17(-3.25%) | |
May 17, 2012 | 5.290 | 5.320 | 5.230 | 5.230 | 444,966 | -0.03(-0.57%) |
May 16, 2012 | 5.250 | 5.390 | 5.210 | 5.260 | 501,701 | -0.02(-0.38%) |
May 15, 2012 | 5.320 | 5.350 | 5.250 | 5.280 | 1,022,107 | -0.04(-0.75%) |
May 14, 2012 | 5.370 | 5.370 | 5.300 | 5.320 | 372,701 | -0.08(-1.48%) |
May 11, 2012 | 5.420 | 5.450 | 5.380 | 5.400 | 246,967 | -0.02(-0.37%) |
May 10, 2012 | 5.490 | 5.490 | 5.360 | 5.420 | 379,160 | +0.02(+0.37%) |
May 09, 2012 | 5.250 | 5.430 | 5.250 | 5.400 | 410,016 | +0.08(+1.50%) |
May 08, 2012 | 5.310 | 5.330 | 5.250 | 5.320 | 475,704 | -0.02(-0.37%) |
May 07, 2012 | 5.410 | 5.420 | 5.310 | 5.340 | 392,814 | -0.14(-2.55%) |
May 04, 2012 | 5.600 | 5.620 | 5.450 | 5.480 | 373,638 | -0.19(-3.35%) |
May 03, 2012 | 5.670 | 5.720 | 5.610 | 5.670 | 367,272 | -0.03(-0.53%) |
May 02, 2012 | 5.650 | 5.700 | 5.620 | 5.700 | 304,828 | +0.01(+0.18%) |
May 01, 2012 | 5.660 | 5.750 | 5.630 | 5.690 | 278,838 | +0.04(+0.71%) |
Apr 30, 2012 | 5.700 | 5.700 | 5.610 | 5.650 | 294,637 | -0.05(-0.88%) |
Apr 27, 2012 | 5.680 | 5.710 | 5.630 | 5.700 | 434,495 | +0.00(+0.00%) |
Apr 26, 2012 | 5.660 | 5.720 | 5.610 | 5.700 | 443,052 | +0.04(+0.71%) |
Apr 25, 2012 | 5.630 | 5.730 | 5.540 | 5.660 | 677,926 | -0.03(-0.53%) |
Apr 24, 2012 | 5.680 | 5.720 | 5.600 | 5.690 | 383,852 | +0.05(+0.89%) |
Apr 23, 2012 | 5.580 | 5.700 | 5.490 | 5.640 | 969,536 | +0.02(+0.36%) |
Apr 20, 2012 | 5.720 | 5.740 | 5.620 | 5.620 | 344,996 | -0.03(-0.53%) |
Apr 19, 2012 | 5.660 | 5.750 | 5.620 | 5.650 | 425,612 | -0.01(-0.18%) |
Apr 18, 2012 | 5.660 | 5.740 | 5.620 | 5.660 | 378,685 | +0.01(+0.18%) |
Apr 17, 2012 | 5.650 | 5.820 | 5.600 | 5.650 | 534,081 | +0.01(+0.18%) |
Apr 16, 2012 | 5.770 | 5.950 | 5.640 | 5.640 | 609,969 | -0.06(-1.05%) |
Apr 13, 2012 | 5.670 | 5.940 | 5.670 | 5.700 | 712,102 | -0.03(-0.52%) |
Apr 12, 2012 | 5.530 | 5.750 | 5.530 | 5.730 | 570,869 | +0.20(+3.62%) |
Apr 11, 2012 | 5.360 | 5.730 | 5.350 | 5.530 | 784,871 | +0.24(+4.54%) |
Apr 10, 2012 | 5.310 | 5.380 | 5.210 | 5.290 | 709,555 | +0.00(+0.00%) |
Apr 09, 2012 | 5.320 | 5.350 | 5.250 | 5.290 | 353,532 | -0.06(-1.12%) |
Apr 05, 2012 | 5.450 | 5.490 | 5.330 | 5.350 | 550,596 | -0.17(-3.08%) |
Apr 04, 2012 | 5.470 | 5.520 | 5.390 | 5.520 | 499,119 | +0.03(+0.55%) |
Apr 03, 2012 | 5.580 | 5.610 | 5.470 | 5.490 | 314,132 | -0.10(-1.79%) |