Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.170 | 5.183 | 5.007 | 5.066 | 17,019,522 | +0.13(+2.65%) |
Jun 28, 2012 | 4.948 | 4.954 | 4.830 | 4.935 | 19,622,034 | -0.05(-1.05%) |
Jun 27, 2012 | 4.974 | 4.987 | 4.902 | 4.987 | 22,610,192 | +0.04(+0.73%) |
Jun 26, 2012 | 4.869 | 4.987 | 4.843 | 4.951 | 17,933,428 | +0.07(+1.41%) |
Jun 25, 2012 | 4.889 | 4.915 | 4.830 | 4.882 | 21,886,322 | -0.10(-2.10%) |
Jun 22, 2012 | 4.909 | 4.987 | 4.889 | 4.987 | 13,680,240 | +0.10(+2.01%) |
Jun 21, 2012 | 5.033 | 5.046 | 4.850 | 4.889 | 21,236,298 | -0.11(-2.23%) |
Jun 20, 2012 | 5.000 | 5.033 | 4.902 | 5.000 | 19,708,110 | +0.01(+0.26%) |
Jun 19, 2012 | 4.882 | 5.040 | 4.856 | 4.987 | 25,985,718 | +0.14(+2.97%) |
Jun 18, 2012 | 4.876 | 4.928 | 4.807 | 4.843 | 22,971,738 | -0.02(-0.40%) |
Jun 15, 2012 | 4.784 | 4.863 | 4.738 | 4.863 | 15,290,457 | +0.10(+2.06%) |
Jun 14, 2012 | 4.680 | 4.778 | 4.673 | 4.765 | 18,660,510 | +0.09(+1.82%) |
Jun 13, 2012 | 4.673 | 4.752 | 4.647 | 4.680 | 14,341,496 | -0.01(-0.28%) |
Jun 12, 2012 | 4.634 | 4.699 | 4.581 | 4.693 | 15,598,559 | +0.07(+1.56%) |
Jun 11, 2012 | 4.817 | 4.837 | 4.601 | 4.621 | 17,765,856 | -0.14(-3.02%) |
Jun 08, 2012 | 4.666 | 4.771 | 4.621 | 4.765 | 12,914,644 | +0.09(+1.82%) |
Jun 07, 2012 | 4.745 | 4.784 | 4.666 | 4.680 | 19,670,476 | +0.01(+0.28%) |
Jun 06, 2012 | 4.568 | 4.686 | 4.536 | 4.666 | 20,510,410 | +0.15(+3.33%) |
Jun 05, 2012 | 4.490 | 4.594 | 4.470 | 4.516 | 26,199,324 | +0.01(+0.15%) |
Jun 04, 2012 | 4.680 | 4.686 | 4.450 | 4.509 | 35,527,016 | -0.16(-3.50%) |
Jun 01, 2012 | 4.804 | 4.810 | 4.621 | 4.673 | 26,108,110 | -0.24(-4.80%) |
May 31, 2012 | 4.850 | 4.961 | 4.817 | 4.909 | 15,568,487 | +0.05(+0.94%) |
May 30, 2012 | 4.941 | 4.948 | 4.840 | 4.863 | 16,816,532 | -0.12(-2.37%) |
May 29, 2012 | 5.000 | 5.004 | 4.928 | 4.981 | 12,041,251 | +0.07(+1.47%) |
May 25, 2012 | 4.948 | 4.981 | 4.882 | 4.909 | 19,531,822 | -0.03(-0.53%) |
May 24, 2012 | 4.968 | 4.984 | 4.876 | 4.935 | 17,323,980 | +0.01(+0.13%) |
May 23, 2012 | 4.850 | 4.948 | 4.818 | 4.928 | 18,305,370 | +0.05(+0.93%) |
May 22, 2012 | 4.850 | 4.961 | 4.844 | 4.883 | 15,648,285 | +0.04(+0.81%) |
May 21, 2012 | 4.824 | 4.902 | 4.798 | 4.844 | 17,291,972 | +0.03(+0.54%) |
May 18, 2012 | 4.870 | 4.889 | 4.785 | 4.818 | 21,848,636 | +0.01(+0.14%) |
May 17, 2012 | 4.883 | 4.935 | 4.798 | 4.811 | 20,701,670 | -0.07(-1.46%) |
May 16, 2012 | 4.961 | 5.016 | 4.883 | 4.883 | 16,108,340 | -0.06(-1.18%) |
May 15, 2012 | 4.980 | 5.039 | 4.915 | 4.941 | 18,759,068 | -0.05(-0.91%) |
May 14, 2012 | 5.045 | 5.091 | 4.967 | 4.987 | 20,152,094 | -0.14(-2.79%) |
May 11, 2012 | 5.071 | 5.169 | 5.013 | 5.130 | 15,908,407 | +0.00(+0.00%) |
May 10, 2012 | 5.182 | 5.260 | 5.117 | 5.130 | 17,555,818 | +0.01(+0.25%) |
May 09, 2012 | 5.071 | 5.143 | 5.032 | 5.117 | 24,753,516 | -0.03(-0.51%) |
May 08, 2012 | 5.104 | 5.175 | 5.071 | 5.143 | 17,462,940 | -0.01(-0.13%) |
May 07, 2012 | 5.052 | 5.182 | 5.052 | 5.149 | 13,057,092 | +0.07(+1.28%) |
May 04, 2012 | 5.188 | 5.192 | 5.052 | 5.084 | 18,074,702 | -0.11(-2.13%) |
May 03, 2012 | 5.227 | 5.257 | 5.175 | 5.195 | 26,101,938 | -0.02(-0.37%) |
May 02, 2012 | 5.273 | 5.273 | 5.208 | 5.214 | 15,643,746 | -0.09(-1.72%) |
May 01, 2012 | 5.214 | 5.364 | 5.214 | 5.305 | 19,996,668 | +0.08(+1.49%) |
Apr 30, 2012 | 5.234 | 5.266 | 5.175 | 5.227 | 15,327,646 | -0.05(-0.86%) |
Apr 27, 2012 | 5.312 | 5.331 | 5.234 | 5.273 | 15,928,428 | -0.03(-0.61%) |
Apr 26, 2012 | 5.240 | 5.312 | 5.201 | 5.305 | 18,025,706 | +0.05(+0.87%) |
Apr 25, 2012 | 5.292 | 5.325 | 5.195 | 5.260 | 18,024,434 | +0.04(+0.75%) |
Apr 24, 2012 | 5.136 | 5.253 | 5.130 | 5.221 | 25,674,484 | +0.10(+1.90%) |
Apr 23, 2012 | 5.039 | 5.182 | 5.019 | 5.123 | 20,516,248 | +0.01(+0.13%) |
Apr 20, 2012 | 5.201 | 5.208 | 5.045 | 5.117 | 34,200,924 | -0.03(-0.51%) |
Apr 19, 2012 | 5.227 | 5.279 | 5.084 | 5.143 | 56,750,348 | -0.05(-1.00%) |
Apr 18, 2012 | 5.273 | 5.344 | 5.175 | 5.195 | 38,186,712 | -0.11(-2.08%) |
Apr 17, 2012 | 5.299 | 5.351 | 5.260 | 5.305 | 28,575,924 | +0.08(+1.49%) |
Apr 16, 2012 | 5.221 | 5.312 | 5.175 | 5.227 | 28,863,418 | +0.05(+0.88%) |
Apr 13, 2012 | 5.416 | 5.416 | 5.182 | 5.182 | 39,450,344 | -0.25(-4.55%) |
Apr 12, 2012 | 5.390 | 5.487 | 5.344 | 5.429 | 28,192,146 | +0.04(+0.72%) |
Apr 11, 2012 | 5.279 | 5.390 | 5.247 | 5.390 | 22,271,828 | +0.18(+3.37%) |
Apr 10, 2012 | 5.279 | 5.318 | 5.201 | 5.214 | 25,943,578 | -0.08(-1.60%) |
Apr 09, 2012 | 5.286 | 5.312 | 5.234 | 5.299 | 14,510,012 | -0.08(-1.45%) |
Apr 05, 2012 | 5.409 | 5.471 | 5.354 | 5.377 | 17,861,320 | -0.01(-0.12%) |
Apr 04, 2012 | 5.383 | 5.429 | 5.318 | 5.383 | 28,826,876 | -0.07(-1.19%) |
Apr 03, 2012 | 5.500 | 5.520 | 5.364 | 5.448 | 30,223,714 | -0.07(-1.18%) |