Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.142 | 4.234 | 3.934 | 3.934 | 2,993 | -0.22(-5.40%) |
Jun 28, 2012 | 4.367 | 4.491 | 3.909 | 4.159 | 11,428 | -0.29(-6.54%) |
Jun 27, 2012 | 3.976 | 4.475 | 3.859 | 4.450 | 2,404 | +0.27(+6.57%) |
Jun 26, 2012 | 4.450 | 4.824 | 3.610 | 4.175 | 4,836 | -0.42(-9.06%) |
Jun 25, 2012 | 4.400 | 4.595 | 4.250 | 4.591 | 2,464 | +0.34(+8.02%) |
Jun 22, 2012 | 4.600 | 4.625 | 4.250 | 4.250 | 4,355 | -0.38(-8.26%) |
Jun 21, 2012 | 4.741 | 4.907 | 4.583 | 4.633 | 1,963 | -0.28(-5.67%) |
Jun 20, 2012 | 4.749 | 4.991 | 4.591 | 4.912 | 15,093 | -0.03(-0.59%) |
Jun 19, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 120 | -0.04(-0.83%) |
Jun 18, 2012 | 4.783 | 4.991 | 4.733 | 4.982 | 3,621 | +0.12(+2.57%) |
Jun 15, 2012 | 4.816 | 4.857 | 4.375 | 4.857 | 4,292 | +0.03(+0.69%) |
Jun 14, 2012 | 4.866 | 5.140 | 4.753 | 4.824 | 1,956 | +0.28(+6.23%) |
Jun 13, 2012 | 5.307 | 5.307 | 4.367 | 4.541 | 5,530 | -0.87(-16.00%) |
Jun 12, 2012 | 4.741 | 5.406 | 4.292 | 5.406 | 2,172 | +0.67(+14.04%) |
Jun 11, 2012 | 5.756 | 5.756 | 4.175 | 4.741 | 8,313 | -1.00(-17.39%) |
Jun 08, 2012 | 5.847 | 5.847 | 4.999 | 5.739 | 4,087 | -0.29(-4.83%) |
Jun 07, 2012 | 6.405 | 6.405 | 5.456 | 6.030 | 15,922 | -0.27(-4.23%) |
Jun 06, 2012 | 5.040 | 6.704 | 4.932 | 6.296 | 12,341 | +1.26(+25.12%) |
Jun 05, 2012 | 4.184 | 5.157 | 4.184 | 5.032 | 21,158 | +0.72(+16.57%) |
Jun 04, 2012 | 4.333 | 4.367 | 4.317 | 4.317 | 3,366 | +0.01(+0.19%) |
Jun 01, 2012 | 4.109 | 4.433 | 4.109 | 4.309 | 3,246 | +0.15(+3.60%) |
May 31, 2012 | 4.159 | 4.159 | 4.159 | 4.159 | 360 | +0.02(+0.40%) |
May 30, 2012 | 4.159 | 4.392 | 3.768 | 4.142 | 4,414 | -0.22(-4.96%) |
May 29, 2012 | 4.491 | 4.491 | 3.535 | 4.358 | 3,573 | +0.07(+1.55%) |
May 25, 2012 | 3.718 | 4.774 | 3.701 | 4.292 | 8,691 | +0.55(+14.67%) |
May 24, 2012 | 3.585 | 3.743 | 3.585 | 3.743 | 2,103 | +0.25(+7.14%) |
May 23, 2012 | 3.410 | 3.643 | 3.410 | 3.493 | 1,833 | -0.09(-2.55%) |
May 22, 2012 | 3.643 | 3.743 | 3.585 | 3.585 | 1,858 | -0.06(-1.60%) |
May 21, 2012 | 3.701 | 3.743 | 3.643 | 3.643 | 2,089 | -0.06(-1.57%) |
May 18, 2012 | 3.502 | 3.701 | 3.468 | 3.701 | 2,164 | +0.04(+1.14%) |
May 17, 2012 | 3.493 | 3.660 | 3.435 | 3.660 | 3,545 | -0.07(-2.00%) |
May 16, 2012 | 3.410 | 3.743 | 3.410 | 3.735 | 4,287 | +0.27(+7.93%) |
May 15, 2012 | 3.377 | 3.460 | 3.377 | 3.460 | 2,885 | -0.28(-7.56%) |
May 14, 2012 | 3.560 | 3.743 | 3.410 | 3.743 | 2,404 | +0.19(+5.39%) |
May 11, 2012 | 3.493 | 3.743 | 3.477 | 3.552 | 21,483 | +0.14(+4.15%) |
May 10, 2012 | 3.460 | 3.460 | 3.402 | 3.410 | 3,004 | -0.07(-1.91%) |
May 09, 2012 | 3.352 | 3.477 | 3.352 | 3.477 | 240 | +0.10(+2.96%) |
May 08, 2012 | 3.352 | 3.377 | 3.352 | 3.377 | 360 | -0.09(-2.64%) |
May 07, 2012 | 3.335 | 3.468 | 3.327 | 3.468 | 13,224 | -0.02(-0.71%) |
May 04, 2012 | 3.502 | 3.502 | 3.485 | 3.493 | 841 | +0.15(+4.48%) |
May 03, 2012 | 3.335 | 3.502 | 3.335 | 3.344 | 3,847 | -0.16(-4.51%) |
May 01, 2012 | 3.502 | 3.502 | 3.502 | 3.502 | 1,322 | +0.00(+0.00%) |
Apr 26, 2012 | 3.419 | 3.502 | 3.502 | 3.502 | 841 | -0.00(-0.14%) |
Apr 25, 2012 | 3.352 | 3.507 | 3.352 | 3.507 | 480 | -0.00(-0.09%) |
Apr 24, 2012 | 3.502 | 3.510 | 3.419 | 3.510 | 6,075 | +0.04(+1.20%) |
Apr 23, 2012 | 3.369 | 3.493 | 3.369 | 3.468 | 1,138 | -0.02(-0.71%) |
Apr 20, 2012 | 3.468 | 3.502 | 3.327 | 3.493 | 4,607 | +0.17(+5.00%) |
Apr 18, 2012 | 3.285 | 3.327 | 3.327 | 3.327 | 3,847 | +0.04(+1.27%) |
Apr 17, 2012 | 3.352 | 3.360 | 3.244 | 3.285 | 8,518 | -0.24(-6.84%) |
Apr 16, 2012 | 3.489 | 3.527 | 3.327 | 3.527 | 3,266 | +0.01(+0.24%) |
Apr 11, 2012 | 3.527 | 3.518 | 3.518 | 3.518 | 3,366 | +0.11(+3.17%) |
Apr 10, 2012 | 3.127 | 3.527 | 3.127 | 3.410 | 1,418 | +0.12(+3.80%) |
Apr 09, 2012 | 3.194 | 3.443 | 3.182 | 3.285 | 11,838 | -0.03(-1.00%) |
Apr 05, 2012 | 3.144 | 3.319 | 3.078 | 3.319 | 16,723 | +0.12(+3.91%) |
Apr 04, 2012 | 3.127 | 3.194 | 3.127 | 3.194 | 1,562 | +0.03(+1.05%) |
Apr 03, 2012 | 3.161 | 3.260 | 3.161 | 3.161 | 4,809 | +0.00(+0.00%) |