Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.330 | 4.330 | 4.260 | 4.300 | 101,883 | +0.03(+0.70%) |
Jun 28, 2012 | 4.340 | 4.350 | 4.220 | 4.270 | 74,858 | -0.10(-2.29%) |
Jun 27, 2012 | 4.200 | 4.410 | 4.180 | 4.370 | 159,448 | +0.19(+4.55%) |
Jun 26, 2012 | 4.100 | 4.210 | 4.052 | 4.180 | 171,126 | +0.10(+2.45%) |
Jun 25, 2012 | 3.920 | 4.090 | 3.860 | 4.080 | 254,666 | +0.13(+3.29%) |
Jun 22, 2012 | 3.970 | 4.120 | 3.850 | 3.950 | 4,312,850 | -0.43(-9.82%) |
Jun 21, 2012 | 4.390 | 4.430 | 4.340 | 4.380 | 228,857 | -0.01(-0.23%) |
Jun 20, 2012 | 4.400 | 4.420 | 4.300 | 4.390 | 212,760 | +0.00(+0.00%) |
Jun 19, 2012 | 4.290 | 4.390 | 4.260 | 4.390 | 190,711 | +0.12(+2.81%) |
Jun 18, 2012 | 4.120 | 4.370 | 4.110 | 4.270 | 197,961 | +0.12(+2.89%) |
Jun 15, 2012 | 4.120 | 4.220 | 4.070 | 4.150 | 185,983 | +0.01(+0.24%) |
Jun 14, 2012 | 3.850 | 4.150 | 3.810 | 4.140 | 170,902 | +0.34(+8.95%) |
Jun 13, 2012 | 3.930 | 3.930 | 3.720 | 3.800 | 138,985 | -0.12(-3.06%) |
Jun 12, 2012 | 3.870 | 4.020 | 3.730 | 3.920 | 151,254 | +0.01(+0.26%) |
Jun 11, 2012 | 4.070 | 4.120 | 3.890 | 3.910 | 137,172 | -0.12(-2.98%) |
Jun 08, 2012 | 4.010 | 4.070 | 4.000 | 4.030 | 86,134 | -0.01(-0.25%) |
Jun 07, 2012 | 4.060 | 4.060 | 3.890 | 4.040 | 97,116 | +0.01(+0.25%) |
Jun 06, 2012 | 4.080 | 4.160 | 3.990 | 4.030 | 67,798 | -0.01(-0.25%) |
Jun 05, 2012 | 4.050 | 4.180 | 4.010 | 4.040 | 68,496 | -0.01(-0.25%) |
Jun 04, 2012 | 4.120 | 4.180 | 4.000 | 4.050 | 82,654 | -0.04(-0.98%) |
Jun 01, 2012 | 3.990 | 4.220 | 3.990 | 4.090 | 148,090 | +0.00(+0.00%) |
May 31, 2012 | 4.250 | 4.290 | 4.050 | 4.090 | 203,769 | -0.18(-4.22%) |
May 30, 2012 | 4.380 | 4.400 | 4.200 | 4.270 | 89,820 | -0.12(-2.73%) |
May 29, 2012 | 4.410 | 4.440 | 4.360 | 4.390 | 70,401 | +0.02(+0.46%) |
May 25, 2012 | 4.510 | 4.600 | 4.360 | 4.370 | 136,315 | -0.16(-3.53%) |
May 24, 2012 | 4.530 | 4.590 | 4.420 | 4.530 | 34,223 | +0.00(+0.00%) |
May 23, 2012 | 4.520 | 4.620 | 4.460 | 4.530 | 81,599 | -0.01(-0.22%) |
May 22, 2012 | 4.640 | 4.720 | 4.530 | 4.540 | 48,867 | -0.05(-1.09%) |
May 21, 2012 | 4.490 | 4.650 | 4.400 | 4.590 | 110,647 | +0.11(+2.46%) |
May 18, 2012 | 4.460 | 4.520 | 4.460 | 4.480 | 36,229 | +0.04(+0.90%) |
May 17, 2012 | 4.670 | 4.690 | 4.410 | 4.440 | 100,024 | -0.24(-5.13%) |
May 16, 2012 | 4.700 | 4.740 | 4.650 | 4.680 | 33,128 | -0.03(-0.64%) |
May 15, 2012 | 4.690 | 4.720 | 4.590 | 4.710 | 60,953 | +0.02(+0.43%) |
May 14, 2012 | 4.850 | 4.850 | 4.610 | 4.690 | 60,928 | -0.18(-3.70%) |
May 11, 2012 | 4.670 | 4.900 | 4.670 | 4.870 | 83,028 | +0.17(+3.62%) |
May 10, 2012 | 4.670 | 4.750 | 4.660 | 4.700 | 94,013 | +0.04(+0.86%) |
May 09, 2012 | 4.670 | 4.670 | 4.510 | 4.660 | 148,279 | -0.07(-1.48%) |
May 08, 2012 | 4.910 | 4.915 | 4.460 | 4.730 | 230,865 | -0.21(-4.25%) |
May 07, 2012 | 4.870 | 5.010 | 4.710 | 4.940 | 119,235 | +0.08(+1.65%) |
May 04, 2012 | 4.860 | 5.140 | 4.830 | 4.860 | 346,559 | -0.01(-0.21%) |
May 03, 2012 | 4.600 | 4.890 | 4.480 | 4.870 | 400,274 | +0.21(+4.51%) |
May 02, 2012 | 4.620 | 4.665 | 4.560 | 4.660 | 146,894 | +0.05(+1.08%) |
May 01, 2012 | 4.420 | 4.620 | 4.410 | 4.610 | 150,528 | +0.20(+4.54%) |
Apr 30, 2012 | 4.450 | 4.500 | 4.280 | 4.410 | 277,752 | -0.09(-2.00%) |
Apr 27, 2012 | 4.260 | 4.520 | 4.250 | 4.500 | 403,423 | +0.16(+3.69%) |
Apr 26, 2012 | 4.500 | 5.000 | 4.000 | 4.340 | 2,239,358 | -2.92(-40.22%) |
Apr 25, 2012 | 6.360 | 7.290 | 6.360 | 7.260 | 1,262,900 | +0.90(+14.15%) |
Apr 24, 2012 | 6.280 | 6.360 | 6.240 | 6.360 | 74,757 | +0.07(+1.11%) |
Apr 23, 2012 | 6.080 | 6.290 | 6.010 | 6.290 | 170,545 | +0.11(+1.78%) |
Apr 20, 2012 | 6.340 | 6.370 | 6.040 | 6.180 | 185,542 | -0.06(-0.96%) |
Apr 19, 2012 | 6.200 | 6.310 | 6.110 | 6.240 | 167,075 | +0.09(+1.46%) |
Apr 18, 2012 | 6.360 | 6.400 | 6.000 | 6.150 | 207,364 | -0.22(-3.45%) |
Apr 17, 2012 | 6.390 | 6.480 | 6.330 | 6.370 | 174,261 | +0.02(+0.31%) |
Apr 16, 2012 | 6.250 | 6.350 | 6.210 | 6.350 | 239,694 | +0.13(+2.09%) |
Apr 13, 2012 | 6.110 | 6.250 | 6.100 | 6.220 | 101,546 | +0.05(+0.81%) |
Apr 12, 2012 | 6.170 | 6.260 | 6.130 | 6.170 | 249,218 | +0.04(+0.65%) |
Apr 11, 2012 | 6.100 | 6.150 | 5.920 | 6.130 | 186,363 | +0.03(+0.49%) |
Apr 10, 2012 | 6.250 | 6.260 | 5.950 | 6.100 | 176,542 | -0.12(-1.93%) |
Apr 09, 2012 | 6.140 | 6.350 | 6.100 | 6.220 | 135,722 | -0.03(-0.48%) |
Apr 05, 2012 | 6.120 | 6.270 | 6.050 | 6.250 | 134,061 | +0.03(+0.48%) |
Apr 04, 2012 | 6.450 | 6.450 | 5.780 | 6.220 | 382,095 | -0.15(-2.35%) |
Apr 03, 2012 | 6.200 | 6.410 | 6.160 | 6.370 | 278,762 | +0.19(+3.07%) |