Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.299 | 3.403 | 3.183 | 3.360 | 25,609 | +0.12(+3.55%) |
Jun 28, 2012 | 3.099 | 3.252 | 3.083 | 3.245 | 31,963 | +0.13(+4.20%) |
Jun 27, 2012 | 3.314 | 3.368 | 3.060 | 3.114 | 149,049 | -0.20(-6.03%) |
Jun 26, 2012 | 3.606 | 3.606 | 3.291 | 3.314 | 134,304 | -0.28(-7.91%) |
Jun 25, 2012 | 3.514 | 3.660 | 3.468 | 3.598 | 34,135 | +0.08(+2.18%) |
Jun 22, 2012 | 3.568 | 3.586 | 3.514 | 3.522 | 56,121 | -0.05(-1.29%) |
Jun 21, 2012 | 3.537 | 3.583 | 3.499 | 3.568 | 31,073 | +0.02(+0.43%) |
Jun 20, 2012 | 3.660 | 3.661 | 3.537 | 3.552 | 22,108 | -0.12(-3.35%) |
Jun 19, 2012 | 3.422 | 3.683 | 3.376 | 3.675 | 60,227 | +0.27(+7.90%) |
Jun 18, 2012 | 3.460 | 3.560 | 3.322 | 3.406 | 66,230 | -0.07(-1.99%) |
Jun 15, 2012 | 3.514 | 3.514 | 3.460 | 3.475 | 15,940 | -0.05(-1.52%) |
Jun 14, 2012 | 3.582 | 3.582 | 3.483 | 3.529 | 18,907 | +0.02(+0.44%) |
Jun 13, 2012 | 3.483 | 3.552 | 3.483 | 3.514 | 13,814 | +0.00(+0.00%) |
Jun 12, 2012 | 3.598 | 3.598 | 3.483 | 3.514 | 36,939 | -0.05(-1.30%) |
Jun 11, 2012 | 3.537 | 3.614 | 3.460 | 3.560 | 28,761 | +0.04(+1.09%) |
Jun 08, 2012 | 3.529 | 3.529 | 3.414 | 3.522 | 25,650 | +0.01(+0.22%) |
Jun 07, 2012 | 3.475 | 3.514 | 3.368 | 3.514 | 58,555 | +0.07(+2.01%) |
Jun 06, 2012 | 3.605 | 3.613 | 3.422 | 3.445 | 109,689 | -0.12(-3.43%) |
Jun 05, 2012 | 3.414 | 3.628 | 3.383 | 3.567 | 73,507 | +0.14(+4.02%) |
Jun 04, 2012 | 3.782 | 3.789 | 3.429 | 3.429 | 91,231 | -0.33(-8.76%) |
Jun 01, 2012 | 3.751 | 3.802 | 3.751 | 3.759 | 66,825 | -0.08(-2.00%) |
May 31, 2012 | 3.827 | 3.881 | 3.751 | 3.835 | 89,954 | +0.02(+0.60%) |
May 30, 2012 | 3.935 | 4.065 | 3.774 | 3.812 | 55,290 | -0.15(-3.67%) |
May 29, 2012 | 3.935 | 4.141 | 3.935 | 3.958 | 56,962 | +0.02(+0.58%) |
May 25, 2012 | 3.866 | 4.011 | 3.866 | 3.935 | 49,189 | +0.06(+1.58%) |
May 24, 2012 | 3.927 | 3.965 | 3.850 | 3.873 | 47,492 | -0.02(-0.39%) |
May 23, 2012 | 3.705 | 3.958 | 3.697 | 3.889 | 80,460 | +0.05(+1.40%) |
May 22, 2012 | 3.935 | 4.011 | 3.828 | 3.835 | 41,530 | -0.10(-2.53%) |
May 21, 2012 | 3.713 | 3.935 | 3.713 | 3.935 | 51,205 | +0.18(+4.90%) |
May 18, 2012 | 3.881 | 3.881 | 3.751 | 3.751 | 64,775 | -0.13(-3.35%) |
May 17, 2012 | 3.858 | 3.912 | 3.766 | 3.881 | 41,410 | +0.04(+1.00%) |
May 16, 2012 | 3.889 | 3.996 | 3.751 | 3.843 | 103,058 | -0.03(-0.79%) |
May 15, 2012 | 3.958 | 3.958 | 3.761 | 3.873 | 94,602 | -0.11(-2.88%) |
May 14, 2012 | 4.088 | 4.203 | 3.942 | 3.988 | 33,622 | -0.16(-3.87%) |
May 11, 2012 | 3.873 | 4.301 | 3.873 | 4.149 | 63,503 | +0.28(+7.11%) |
May 10, 2012 | 3.843 | 3.987 | 3.751 | 3.873 | 91,584 | +0.02(+0.60%) |
May 09, 2012 | 3.561 | 3.957 | 3.507 | 3.850 | 224,959 | -0.04(-0.98%) |
May 08, 2012 | 4.392 | 4.496 | 3.667 | 3.889 | 250,500 | -0.55(-12.37%) |
May 07, 2012 | 4.552 | 4.552 | 4.392 | 4.438 | 68,095 | -0.14(-3.16%) |
May 04, 2012 | 4.986 | 5.017 | 4.582 | 4.582 | 105,639 | -0.40(-8.10%) |
May 03, 2012 | 5.246 | 5.250 | 4.971 | 4.986 | 83,389 | -0.37(-6.84%) |
May 02, 2012 | 5.375 | 5.413 | 5.276 | 5.352 | 23,371 | -0.02(-0.28%) |
May 01, 2012 | 5.375 | 5.394 | 5.231 | 5.368 | 18,824 | +0.02(+0.28%) |
Apr 30, 2012 | 5.368 | 5.398 | 5.253 | 5.352 | 19,712 | -0.04(-0.71%) |
Apr 27, 2012 | 5.337 | 5.406 | 5.276 | 5.391 | 12,066 | -0.01(-0.14%) |
Apr 26, 2012 | 5.284 | 5.398 | 5.223 | 5.398 | 22,567 | +0.08(+1.43%) |
Apr 25, 2012 | 5.352 | 5.391 | 5.246 | 5.322 | 20,218 | -0.02(-0.29%) |
Apr 24, 2012 | 5.452 | 5.452 | 5.269 | 5.337 | 19,455 | -0.14(-2.51%) |
Apr 23, 2012 | 5.566 | 5.566 | 5.314 | 5.474 | 42,843 | -0.12(-2.18%) |
Apr 20, 2012 | 5.535 | 5.734 | 5.490 | 5.596 | 38,836 | +0.07(+1.24%) |
Apr 19, 2012 | 5.482 | 5.528 | 5.459 | 5.528 | 16,756 | +0.08(+1.40%) |
Apr 18, 2012 | 5.406 | 5.452 | 5.322 | 5.452 | 9,705 | +0.05(+0.85%) |
Apr 17, 2012 | 5.406 | 5.497 | 5.291 | 5.406 | 27,204 | +0.02(+0.28%) |
Apr 16, 2012 | 5.276 | 5.421 | 5.253 | 5.391 | 23,437 | +0.13(+2.46%) |
Apr 13, 2012 | 5.322 | 5.375 | 5.261 | 5.261 | 15,384 | -0.06(-1.15%) |
Apr 12, 2012 | 5.307 | 5.436 | 5.261 | 5.322 | 27,058 | +0.02(+0.29%) |
Apr 11, 2012 | 5.474 | 5.474 | 5.307 | 5.307 | 14,774 | -0.02(-0.43%) |
Apr 10, 2012 | 5.391 | 5.459 | 5.314 | 5.330 | 23,573 | -0.10(-1.83%) |
Apr 09, 2012 | 5.444 | 5.505 | 5.360 | 5.429 | 41,926 | -0.11(-1.93%) |
Apr 05, 2012 | 5.494 | 5.619 | 5.452 | 5.535 | 29,477 | +0.05(+0.83%) |
Apr 04, 2012 | 5.474 | 5.513 | 5.376 | 5.490 | 45,967 | -0.04(-0.69%) |
Apr 03, 2012 | 5.459 | 5.551 | 5.459 | 5.528 | 14,131 | +0.02(+0.41%) |