Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.204 | 5.252 | 5.194 | 5.218 | 103,349 | +0.04(+0.73%) |
Jun 28, 2012 | 5.131 | 5.228 | 5.131 | 5.180 | 40,936 | -0.03(-0.53%) |
Jun 27, 2012 | 5.142 | 5.231 | 5.142 | 5.207 | 57,403 | +0.02(+0.40%) |
Jun 26, 2012 | 5.183 | 5.199 | 5.183 | 5.187 | 31,278 | +0.00(+0.00%) |
Jun 25, 2012 | 5.214 | 5.214 | 5.059 | 5.187 | 69,647 | -0.06(-1.18%) |
Jun 22, 2012 | 5.231 | 5.249 | 5.231 | 5.249 | 14,604 | +0.05(+1.00%) |
Jun 21, 2012 | 5.280 | 5.280 | 5.176 | 5.197 | 30,074 | -0.11(-2.15%) |
Jun 20, 2012 | 5.332 | 5.345 | 5.311 | 5.311 | 6,130 | -0.03(-0.65%) |
Jun 19, 2012 | 5.328 | 5.352 | 5.318 | 5.345 | 20,795 | +0.04(+0.85%) |
Jun 18, 2012 | 5.276 | 5.352 | 5.276 | 5.301 | 29,364 | -0.04(-0.77%) |
Jun 15, 2012 | 5.318 | 5.342 | 5.318 | 5.342 | 6,805 | -0.00(-0.00%) |
Jun 14, 2012 | 5.294 | 5.366 | 5.290 | 5.342 | 28,194 | +0.03(+0.52%) |
Jun 13, 2012 | 5.370 | 5.370 | 5.314 | 5.314 | 12,597 | -0.07(-1.35%) |
Jun 12, 2012 | 5.332 | 5.387 | 5.332 | 5.387 | 16,721 | +0.03(+0.54%) |
Jun 11, 2012 | 5.318 | 5.366 | 5.318 | 5.358 | 27,757 | +0.02(+0.43%) |
Jun 08, 2012 | 5.301 | 5.356 | 5.301 | 5.335 | 24,473 | +0.02(+0.32%) |
Jun 07, 2012 | 5.335 | 5.349 | 5.318 | 5.318 | 33,592 | +0.03(+0.52%) |
Jun 06, 2012 | 5.214 | 5.301 | 5.214 | 5.290 | 30,389 | +0.07(+1.27%) |
Jun 05, 2012 | 5.218 | 5.235 | 5.204 | 5.224 | 16,799 | +0.02(+0.45%) |
Jun 04, 2012 | 5.162 | 5.221 | 5.162 | 5.200 | 22,313 | +0.00(+0.07%) |
Jun 01, 2012 | 5.162 | 5.245 | 5.162 | 5.197 | 55,228 | -0.08(-1.51%) |
May 31, 2012 | 5.263 | 5.311 | 5.263 | 5.276 | 18,606 | -0.01(-0.26%) |
May 30, 2012 | 5.314 | 5.335 | 5.156 | 5.290 | 14,525 | -0.07(-1.23%) |
May 29, 2012 | 5.345 | 5.366 | 5.311 | 5.356 | 44,886 | +0.01(+0.13%) |
May 25, 2012 | 5.338 | 5.349 | 5.338 | 5.349 | 1,592 | +0.05(+0.91%) |
May 24, 2012 | 5.301 | 5.301 | 5.294 | 5.301 | 8,542 | -0.02(-0.38%) |
May 23, 2012 | 5.263 | 5.321 | 5.249 | 5.321 | 22,701 | +0.02(+0.38%) |
May 22, 2012 | 5.301 | 5.301 | 5.301 | 5.301 | 2,096 | -0.02(-0.32%) |
May 21, 2012 | 5.318 | 5.377 | 5.318 | 5.318 | 33,216 | -0.02(-0.32%) |
May 18, 2012 | 5.411 | 5.463 | 5.266 | 5.335 | 22,999 | -0.09(-1.65%) |
May 17, 2012 | 5.446 | 5.473 | 5.425 | 5.425 | 22,232 | -0.01(-0.25%) |
May 16, 2012 | 5.466 | 5.477 | 5.421 | 5.439 | 32,773 | -0.03(-0.63%) |
May 15, 2012 | 5.421 | 5.473 | 5.418 | 5.473 | 24,435 | +0.03(+0.57%) |
May 14, 2012 | 5.425 | 5.459 | 5.425 | 5.442 | 22,588 | -0.01(-0.13%) |
May 11, 2012 | 5.404 | 5.459 | 5.404 | 5.449 | 9,550 | +0.00(+0.06%) |
May 10, 2012 | 5.456 | 5.456 | 5.428 | 5.446 | 20,259 | -0.01(-0.13%) |
May 09, 2012 | 5.414 | 5.456 | 5.414 | 5.452 | 12,999 | +0.03(+0.57%) |
May 08, 2012 | 5.394 | 5.421 | 5.387 | 5.421 | 29,382 | -0.02(-0.44%) |
May 07, 2012 | 5.404 | 5.446 | 5.404 | 5.446 | 20,422 | +0.02(+0.45%) |
May 04, 2012 | 5.459 | 5.459 | 5.404 | 5.421 | 35,507 | -0.09(-1.59%) |
May 03, 2012 | 5.473 | 5.509 | 5.473 | 5.509 | 2,623 | +0.04(+0.66%) |
May 02, 2012 | 5.477 | 5.477 | 5.473 | 5.473 | 4,054 | -0.02(-0.31%) |
May 01, 2012 | 5.542 | 5.563 | 5.459 | 5.490 | 54,935 | -0.02(-0.31%) |
Apr 30, 2012 | 5.525 | 5.563 | 5.501 | 5.508 | 16,191 | +0.01(+0.13%) |
Apr 27, 2012 | 5.539 | 5.570 | 5.501 | 5.501 | 20,763 | -0.08(-1.42%) |
Apr 26, 2012 | 5.442 | 5.580 | 5.442 | 5.580 | 26,497 | +0.11(+2.02%) |
Apr 25, 2012 | 5.494 | 5.494 | 5.463 | 5.470 | 4,445 | +0.06(+1.15%) |
Apr 24, 2012 | 5.418 | 5.418 | 5.408 | 5.408 | 1,838 | -0.01(-0.25%) |
Apr 23, 2012 | 5.390 | 5.421 | 5.390 | 5.421 | 7,439 | -0.06(-1.07%) |
Apr 19, 2012 | 5.449 | 5.480 | 5.480 | 5.480 | 2,027 | +0.01(+0.19%) |
Apr 18, 2012 | 5.470 | 5.470 | 5.470 | 5.470 | 868 | -0.00(-0.01%) |
Apr 17, 2012 | 5.501 | 5.635 | 5.470 | 5.470 | 11,980 | +0.01(+0.20%) |
Apr 16, 2012 | 5.452 | 5.459 | 5.418 | 5.459 | 4,039 | +0.02(+0.32%) |
Apr 13, 2012 | 5.442 | 5.442 | 5.442 | 5.442 | 868 | -0.03(-0.63%) |
Apr 12, 2012 | 5.463 | 5.504 | 5.418 | 5.477 | 37,247 | +0.02(+0.38%) |
Apr 11, 2012 | 5.463 | 5.463 | 5.456 | 5.456 | 15,638 | -0.01(-0.25%) |
Apr 10, 2012 | 5.480 | 5.484 | 5.470 | 5.470 | 13,164 | -0.03(-0.56%) |
Apr 09, 2012 | 5.432 | 5.511 | 5.432 | 5.501 | 2,895 | -0.00(-0.06%) |
Apr 05, 2012 | 5.535 | 5.573 | 5.504 | 5.504 | 8,398 | +0.02(+0.31%) |
Apr 04, 2012 | 5.504 | 5.504 | 5.487 | 5.487 | 4,054 | -0.04(-0.69%) |