Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.688 | 4.825 | 4.684 | 4.718 | 864,460 | +0.10(+2.09%) |
Jun 28, 2012 | 4.569 | 4.621 | 4.502 | 4.621 | 411,060 | +0.00(+0.08%) |
Jun 27, 2012 | 4.491 | 4.692 | 4.476 | 4.617 | 774,946 | +0.14(+3.24%) |
Jun 26, 2012 | 4.554 | 4.576 | 4.457 | 4.472 | 309,183 | -0.08(-1.72%) |
Jun 25, 2012 | 4.461 | 4.569 | 4.420 | 4.550 | 843,575 | +0.04(+0.91%) |
Jun 22, 2012 | 4.554 | 4.554 | 4.457 | 4.509 | 372,429 | -0.01(-0.33%) |
Jun 21, 2012 | 4.498 | 4.547 | 4.454 | 4.524 | 1,360,756 | +0.04(+1.00%) |
Jun 20, 2012 | 4.468 | 4.498 | 4.409 | 4.480 | 629,441 | +0.01(+0.17%) |
Jun 19, 2012 | 4.398 | 4.506 | 4.368 | 4.472 | 1,039,950 | +0.07(+1.69%) |
Jun 18, 2012 | 4.361 | 4.416 | 4.294 | 4.398 | 976,781 | +0.00(+0.08%) |
Jun 15, 2012 | 4.405 | 4.416 | 4.361 | 4.394 | 1,250,772 | +0.00(+0.08%) |
Jun 14, 2012 | 4.431 | 4.450 | 4.364 | 4.390 | 969,416 | -0.02(-0.42%) |
Jun 13, 2012 | 4.320 | 4.454 | 4.316 | 4.409 | 1,356,194 | +0.01(+0.17%) |
Jun 12, 2012 | 4.431 | 4.450 | 4.353 | 4.402 | 882,326 | -0.03(-0.59%) |
Jun 11, 2012 | 4.487 | 4.491 | 4.387 | 4.428 | 2,692,491 | -0.03(-0.75%) |
Jun 08, 2012 | 4.487 | 4.528 | 4.387 | 4.461 | 5,422,182 | -0.04(-0.83%) |
Jun 07, 2012 | 4.628 | 4.710 | 4.472 | 4.498 | 1,115,648 | -0.07(-1.47%) |
Jun 06, 2012 | 4.639 | 4.732 | 4.565 | 4.565 | 922,261 | -0.04(-0.81%) |
Jun 05, 2012 | 4.599 | 4.722 | 4.565 | 4.602 | 1,619,613 | -0.01(-0.24%) |
Jun 04, 2012 | 4.632 | 4.632 | 4.491 | 4.613 | 344,134 | -0.01(-0.16%) |
Jun 01, 2012 | 4.784 | 4.784 | 4.591 | 4.621 | 568,968 | -0.17(-3.64%) |
May 31, 2012 | 4.863 | 4.863 | 4.784 | 4.796 | 442,287 | -0.08(-1.68%) |
May 30, 2012 | 4.967 | 4.967 | 4.863 | 4.877 | 304,954 | -0.14(-2.81%) |
May 29, 2012 | 5.019 | 5.071 | 4.967 | 5.019 | 240,702 | +0.04(+0.90%) |
May 25, 2012 | 5.026 | 5.045 | 4.903 | 4.974 | 597,920 | -0.07(-1.40%) |
May 24, 2012 | 4.996 | 5.115 | 4.952 | 5.045 | 653,051 | +0.09(+1.80%) |
May 23, 2012 | 4.959 | 5.004 | 4.810 | 4.955 | 520,933 | -0.06(-1.19%) |
May 22, 2012 | 5.112 | 5.138 | 5.008 | 5.015 | 387,907 | -0.11(-2.10%) |
May 21, 2012 | 5.123 | 5.181 | 5.048 | 5.123 | 275,209 | +0.00(+0.00%) |
May 18, 2012 | 5.249 | 5.268 | 5.112 | 5.123 | 355,197 | -0.14(-2.61%) |
May 17, 2012 | 5.350 | 5.424 | 5.231 | 5.260 | 497,337 | -0.10(-1.94%) |
May 16, 2012 | 5.420 | 5.561 | 5.350 | 5.364 | 373,115 | -0.06(-1.03%) |
May 15, 2012 | 5.468 | 5.491 | 5.346 | 5.420 | 491,570 | -0.09(-1.62%) |
May 14, 2012 | 5.420 | 5.550 | 5.409 | 5.509 | 482,723 | +0.02(+0.41%) |
May 11, 2012 | 5.480 | 5.585 | 5.405 | 5.487 | 402,317 | -0.02(-0.40%) |
May 10, 2012 | 5.335 | 5.643 | 5.271 | 5.509 | 917,952 | +0.22(+4.15%) |
May 09, 2012 | 5.182 | 5.335 | 5.164 | 5.290 | 348,919 | +0.08(+1.57%) |
May 08, 2012 | 5.208 | 5.252 | 5.161 | 5.208 | 409,888 | -0.02(-0.35%) |
May 07, 2012 | 5.102 | 5.259 | 5.062 | 5.227 | 485,881 | +0.09(+1.70%) |
May 04, 2012 | 5.124 | 5.172 | 4.978 | 5.139 | 539,673 | +0.03(+0.50%) |
May 03, 2012 | 5.139 | 5.256 | 5.051 | 5.113 | 989,371 | +0.02(+0.36%) |
May 02, 2012 | 5.241 | 5.292 | 5.084 | 5.095 | 602,463 | -0.03(-0.50%) |
May 01, 2012 | 5.132 | 5.205 | 5.084 | 5.121 | 802,827 | -0.02(-0.43%) |
Apr 30, 2012 | 5.128 | 5.179 | 5.018 | 5.143 | 915,797 | -0.01(-0.28%) |
Apr 27, 2012 | 5.227 | 5.234 | 5.139 | 5.157 | 357,405 | -0.07(-1.33%) |
Apr 26, 2012 | 5.227 | 5.230 | 5.161 | 5.227 | 366,869 | -0.00(-0.07%) |
Apr 25, 2012 | 5.252 | 5.274 | 5.183 | 5.230 | 367,877 | +0.01(+0.28%) |
Apr 24, 2012 | 5.146 | 5.292 | 5.143 | 5.216 | 357,641 | +0.08(+1.56%) |
Apr 23, 2012 | 5.132 | 5.154 | 5.110 | 5.135 | 573,639 | -0.07(-1.33%) |
Apr 20, 2012 | 5.164 | 5.278 | 5.135 | 5.205 | 290,369 | +0.06(+1.13%) |
Apr 19, 2012 | 5.212 | 5.219 | 5.128 | 5.146 | 295,854 | -0.08(-1.47%) |
Apr 18, 2012 | 5.321 | 5.362 | 5.172 | 5.223 | 420,269 | -0.14(-2.52%) |
Apr 17, 2012 | 5.402 | 5.471 | 5.289 | 5.358 | 363,345 | -0.03(-0.47%) |
Apr 16, 2012 | 5.446 | 5.515 | 5.337 | 5.383 | 267,022 | -0.01(-0.27%) |
Apr 13, 2012 | 5.274 | 5.489 | 5.132 | 5.398 | 873,247 | +0.09(+1.72%) |
Apr 12, 2012 | 5.245 | 5.329 | 5.110 | 5.307 | 586,549 | +0.05(+1.04%) |
Apr 11, 2012 | 5.267 | 5.270 | 5.216 | 5.252 | 292,254 | +0.04(+0.70%) |
Apr 10, 2012 | 5.394 | 5.537 | 5.164 | 5.216 | 873,576 | -0.16(-3.05%) |
Apr 09, 2012 | 5.409 | 5.463 | 5.358 | 5.380 | 493,402 | -0.11(-1.93%) |
Apr 05, 2012 | 5.566 | 5.628 | 5.486 | 5.486 | 456,781 | -0.11(-1.96%) |
Apr 04, 2012 | 5.624 | 5.672 | 5.511 | 5.595 | 480,785 | -0.09(-1.54%) |
Apr 03, 2012 | 5.675 | 5.781 | 5.643 | 5.683 | 590,670 | -0.01(-0.26%) |