Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.330 | 3.430 | 3.310 | 3.330 | 162,556 | +0.12(+3.74%) |
Jun 28, 2012 | 3.090 | 3.270 | 3.090 | 3.210 | 147,157 | +0.01(+0.31%) |
Jun 27, 2012 | 3.240 | 3.300 | 3.180 | 3.200 | 156,390 | -0.09(-2.74%) |
Jun 26, 2012 | 3.240 | 3.320 | 3.185 | 3.290 | 110,938 | +0.01(+0.30%) |
Jun 25, 2012 | 3.380 | 3.520 | 3.280 | 3.280 | 108,419 | -0.20(-5.75%) |
Jun 22, 2012 | 3.270 | 3.520 | 3.260 | 3.480 | 222,565 | +0.21(+6.42%) |
Jun 21, 2012 | 3.250 | 3.370 | 3.200 | 3.270 | 235,775 | -0.01(-0.30%) |
Jun 20, 2012 | 3.310 | 3.350 | 3.250 | 3.280 | 261,829 | -0.09(-2.67%) |
Jun 19, 2012 | 3.260 | 3.370 | 3.200 | 3.370 | 504,258 | +0.15(+4.66%) |
Jun 18, 2012 | 3.110 | 3.240 | 3.050 | 3.220 | 499,471 | +0.13(+4.21%) |
Jun 15, 2012 | 3.190 | 3.700 | 3.090 | 3.090 | 2,865,961 | -0.15(-4.63%) |
Jun 14, 2012 | 3.230 | 3.420 | 3.180 | 3.240 | 513,402 | -0.01(-0.31%) |
Jun 13, 2012 | 3.190 | 3.330 | 3.140 | 3.250 | 184,385 | +0.01(+0.31%) |
Jun 12, 2012 | 3.100 | 3.320 | 3.060 | 3.240 | 184,307 | +0.14(+4.52%) |
Jun 11, 2012 | 3.610 | 3.610 | 3.060 | 3.100 | 430,193 | -0.32(-9.36%) |
Jun 08, 2012 | 3.430 | 3.480 | 3.250 | 3.420 | 217,552 | -0.07(-2.01%) |
Jun 07, 2012 | 3.760 | 3.790 | 3.420 | 3.490 | 179,596 | -0.18(-4.90%) |
Jun 06, 2012 | 3.510 | 3.750 | 3.510 | 3.670 | 158,242 | +0.14(+3.97%) |
Jun 05, 2012 | 3.540 | 3.720 | 3.530 | 3.530 | 104,618 | -0.07(-1.94%) |
Jun 04, 2012 | 3.700 | 3.718 | 3.500 | 3.600 | 117,907 | -0.10(-2.70%) |
Jun 01, 2012 | 3.730 | 3.880 | 3.570 | 3.700 | 339,024 | -0.15(-3.90%) |
May 31, 2012 | 3.880 | 3.960 | 3.780 | 3.850 | 57,145 | -0.07(-1.79%) |
May 30, 2012 | 3.940 | 3.970 | 3.780 | 3.920 | 67,080 | -0.08(-2.00%) |
May 29, 2012 | 3.960 | 4.080 | 3.960 | 4.000 | 41,678 | +0.03(+0.76%) |
May 25, 2012 | 3.960 | 4.000 | 3.900 | 3.970 | 98,229 | -0.03(-0.75%) |
May 24, 2012 | 3.950 | 4.060 | 3.860 | 4.000 | 63,619 | +0.11(+2.83%) |
May 23, 2012 | 4.000 | 4.000 | 3.830 | 3.890 | 96,474 | -0.06(-1.52%) |
May 22, 2012 | 3.850 | 4.040 | 3.850 | 3.950 | 63,557 | +0.06(+1.54%) |
May 21, 2012 | 3.840 | 3.920 | 3.710 | 3.890 | 120,768 | -0.01(-0.26%) |
May 18, 2012 | 4.230 | 4.230 | 3.880 | 3.900 | 111,684 | -0.11(-2.74%) |
May 17, 2012 | 4.160 | 4.200 | 3.850 | 4.010 | 198,513 | -0.17(-4.07%) |
May 16, 2012 | 4.310 | 4.330 | 4.160 | 4.180 | 122,048 | -0.13(-3.02%) |
May 15, 2012 | 4.230 | 4.370 | 4.180 | 4.310 | 174,300 | +0.03(+0.70%) |
May 14, 2012 | 4.510 | 4.580 | 4.200 | 4.280 | 144,121 | -0.35(-7.56%) |
May 11, 2012 | 4.550 | 4.710 | 4.540 | 4.630 | 117,952 | +0.09(+1.98%) |
May 10, 2012 | 4.590 | 4.700 | 4.520 | 4.540 | 111,398 | +0.00(+0.00%) |
May 09, 2012 | 4.490 | 4.610 | 4.440 | 4.540 | 151,277 | -0.06(-1.30%) |
May 08, 2012 | 4.340 | 4.690 | 4.240 | 4.600 | 302,408 | +0.18(+4.07%) |
May 07, 2012 | 4.320 | 4.440 | 4.320 | 4.420 | 120,278 | +0.02(+0.45%) |
May 04, 2012 | 4.460 | 4.520 | 4.300 | 4.400 | 178,239 | -0.11(-2.44%) |
May 03, 2012 | 4.750 | 4.760 | 4.460 | 4.510 | 140,112 | -0.24(-5.05%) |
May 02, 2012 | 4.820 | 4.869 | 4.750 | 4.750 | 126,300 | -0.16(-3.26%) |
May 01, 2012 | 4.880 | 4.950 | 4.850 | 4.910 | 61,535 | +0.04(+0.82%) |
Apr 30, 2012 | 4.800 | 4.910 | 4.750 | 4.870 | 213,462 | +0.07(+1.46%) |
Apr 27, 2012 | 4.820 | 4.855 | 4.770 | 4.800 | 148,999 | -0.07(-1.44%) |
Apr 26, 2012 | 4.950 | 4.950 | 4.780 | 4.870 | 106,269 | -0.11(-2.21%) |
Apr 25, 2012 | 5.140 | 5.140 | 4.941 | 4.980 | 114,307 | -0.05(-0.99%) |
Apr 24, 2012 | 4.790 | 5.070 | 4.790 | 5.030 | 225,132 | +0.29(+6.12%) |
Apr 23, 2012 | 4.920 | 4.940 | 4.700 | 4.740 | 333,599 | -0.19(-3.85%) |
Apr 20, 2012 | 5.100 | 5.100 | 4.870 | 4.930 | 281,464 | -0.18(-3.52%) |
Apr 19, 2012 | 5.380 | 5.380 | 5.020 | 5.110 | 258,813 | -0.24(-4.49%) |
Apr 18, 2012 | 5.250 | 5.460 | 5.240 | 5.350 | 323,941 | -0.09(-1.65%) |
Apr 17, 2012 | 5.680 | 5.730 | 5.360 | 5.440 | 316,389 | -0.23(-4.06%) |
Apr 16, 2012 | 5.830 | 5.872 | 5.540 | 5.670 | 180,686 | -0.16(-2.74%) |
Apr 13, 2012 | 5.920 | 5.940 | 5.770 | 5.830 | 103,183 | -0.09(-1.52%) |
Apr 12, 2012 | 5.820 | 5.990 | 5.818 | 5.920 | 196,547 | +0.18(+3.14%) |
Apr 11, 2012 | 5.810 | 5.830 | 5.640 | 5.740 | 122,831 | +0.20(+3.61%) |
Apr 10, 2012 | 5.780 | 5.780 | 5.540 | 5.540 | 111,145 | -0.25(-4.32%) |
Apr 09, 2012 | 5.800 | 5.880 | 5.670 | 5.790 | 126,747 | +0.03(+0.52%) |
Apr 05, 2012 | 5.830 | 5.850 | 5.681 | 5.760 | 88,246 | -0.09(-1.54%) |
Apr 04, 2012 | 5.950 | 5.950 | 5.800 | 5.850 | 148,123 | -0.15(-2.50%) |
Apr 03, 2012 | 6.140 | 6.140 | 5.960 | 6.000 | 155,233 | -0.11(-1.80%) |