Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.865 | 4.880 | 4.746 | 4.880 | 157,629 | +0.10(+2.15%) |
Jun 28, 2012 | 4.785 | 4.833 | 4.754 | 4.778 | 58,203 | -0.01(-0.17%) |
Jun 27, 2012 | 4.762 | 4.792 | 4.738 | 4.785 | 80,330 | +0.04(+0.83%) |
Jun 26, 2012 | 4.778 | 4.809 | 4.746 | 4.746 | 73,041 | -0.06(-1.15%) |
Jun 25, 2012 | 4.841 | 4.872 | 4.730 | 4.801 | 167,882 | -0.02(-0.33%) |
Jun 22, 2012 | 4.833 | 4.880 | 4.793 | 4.817 | 79,396 | -0.02(-0.49%) |
Jun 21, 2012 | 4.833 | 4.872 | 4.730 | 4.841 | 173,535 | +0.01(+0.16%) |
Jun 20, 2012 | 4.872 | 4.935 | 4.825 | 4.833 | 100,927 | -0.08(-1.61%) |
Jun 19, 2012 | 4.801 | 4.944 | 4.785 | 4.912 | 147,393 | +0.13(+2.64%) |
Jun 18, 2012 | 4.904 | 4.944 | 4.730 | 4.785 | 188,027 | -0.11(-2.26%) |
Jun 15, 2012 | 4.785 | 4.896 | 4.746 | 4.896 | 132,563 | +0.13(+2.65%) |
Jun 14, 2012 | 4.770 | 4.825 | 4.714 | 4.770 | 281,586 | -0.02(-0.50%) |
Jun 13, 2012 | 4.841 | 4.896 | 4.762 | 4.793 | 177,991 | -0.06(-1.14%) |
Jun 12, 2012 | 4.888 | 4.936 | 4.841 | 4.849 | 114,342 | -0.04(-0.81%) |
Jun 11, 2012 | 5.070 | 5.133 | 4.872 | 4.888 | 168,633 | -0.16(-3.13%) |
Jun 08, 2012 | 5.070 | 5.094 | 5.016 | 5.046 | 69,166 | -0.02(-0.31%) |
Jun 07, 2012 | 5.149 | 5.205 | 5.039 | 5.062 | 164,149 | -0.02(-0.31%) |
Jun 06, 2012 | 4.975 | 5.165 | 4.975 | 5.078 | 221,895 | +0.13(+2.56%) |
Jun 05, 2012 | 4.959 | 5.031 | 4.944 | 4.952 | 98,568 | +0.00(+0.00%) |
Jun 04, 2012 | 5.070 | 5.094 | 4.944 | 4.952 | 222,400 | -0.13(-2.64%) |
Jun 01, 2012 | 5.094 | 5.118 | 5.015 | 5.086 | 144,497 | -0.05(-0.92%) |
May 31, 2012 | 5.078 | 5.165 | 4.983 | 5.133 | 201,351 | +0.08(+1.56%) |
May 30, 2012 | 5.165 | 5.181 | 5.046 | 5.054 | 134,785 | -0.13(-2.44%) |
May 29, 2012 | 5.244 | 5.307 | 5.181 | 5.181 | 198,606 | -0.06(-1.06%) |
May 25, 2012 | 5.173 | 5.300 | 5.141 | 5.236 | 258,168 | +0.08(+1.53%) |
May 24, 2012 | 5.110 | 5.189 | 5.110 | 5.157 | 249,361 | +0.05(+0.93%) |
May 23, 2012 | 5.126 | 5.126 | 4.944 | 5.110 | 233,562 | -0.02(-0.46%) |
May 22, 2012 | 5.141 | 5.220 | 5.102 | 5.133 | 203,265 | +0.04(+0.78%) |
May 21, 2012 | 4.983 | 5.133 | 4.967 | 5.094 | 134,320 | +0.10(+2.06%) |
May 18, 2012 | 5.061 | 5.088 | 4.952 | 4.991 | 357,130 | -0.06(-1.22%) |
May 17, 2012 | 5.022 | 5.092 | 4.976 | 5.053 | 259,161 | +0.05(+0.93%) |
May 16, 2012 | 5.099 | 5.207 | 4.945 | 5.007 | 218,283 | -0.09(-1.82%) |
May 15, 2012 | 5.068 | 5.130 | 5.061 | 5.099 | 187,407 | +0.05(+1.07%) |
May 14, 2012 | 5.099 | 5.153 | 5.045 | 5.045 | 148,677 | -0.06(-1.21%) |
May 11, 2012 | 5.177 | 5.177 | 5.099 | 5.107 | 151,409 | -0.10(-1.93%) |
May 10, 2012 | 5.277 | 5.277 | 5.138 | 5.207 | 209,830 | +0.00(+0.00%) |
May 09, 2012 | 5.146 | 5.277 | 5.030 | 5.207 | 424,037 | +0.20(+4.01%) |
May 08, 2012 | 4.983 | 5.022 | 4.914 | 5.007 | 233,238 | +0.02(+0.47%) |
May 07, 2012 | 5.045 | 5.047 | 4.983 | 4.983 | 144,826 | -0.09(-1.83%) |
May 04, 2012 | 5.099 | 5.136 | 5.007 | 5.076 | 199,296 | -0.05(-0.91%) |
May 03, 2012 | 5.285 | 5.285 | 5.084 | 5.122 | 240,941 | -0.08(-1.63%) |
May 02, 2012 | 5.339 | 5.346 | 5.177 | 5.207 | 220,045 | -0.15(-2.88%) |
May 01, 2012 | 5.308 | 5.408 | 5.300 | 5.362 | 399,603 | +0.07(+1.31%) |
Apr 30, 2012 | 5.192 | 5.292 | 5.177 | 5.292 | 373,673 | +0.13(+2.54%) |
Apr 27, 2012 | 5.207 | 5.215 | 5.068 | 5.161 | 222,346 | +0.00(+0.00%) |
Apr 26, 2012 | 5.107 | 5.192 | 5.061 | 5.161 | 281,273 | +0.06(+1.21%) |
Apr 25, 2012 | 5.061 | 5.138 | 5.022 | 5.099 | 350,055 | +0.07(+1.38%) |
Apr 24, 2012 | 4.914 | 5.092 | 4.883 | 5.030 | 251,779 | +0.11(+2.20%) |
Apr 23, 2012 | 4.922 | 4.922 | 4.806 | 4.922 | 151,688 | -0.05(-1.09%) |
Apr 20, 2012 | 4.983 | 5.014 | 4.929 | 4.976 | 167,052 | +0.05(+0.94%) |
Apr 19, 2012 | 4.898 | 4.983 | 4.821 | 4.929 | 127,623 | +0.03(+0.63%) |
Apr 18, 2012 | 4.875 | 4.945 | 4.852 | 4.898 | 86,190 | +0.01(+0.16%) |
Apr 17, 2012 | 4.790 | 4.922 | 4.790 | 4.891 | 223,084 | +0.12(+2.43%) |
Apr 16, 2012 | 4.860 | 4.921 | 4.775 | 4.775 | 143,697 | -0.08(-1.59%) |
Apr 13, 2012 | 4.937 | 4.937 | 4.806 | 4.852 | 138,576 | -0.10(-2.03%) |
Apr 12, 2012 | 4.844 | 4.952 | 4.837 | 4.952 | 183,336 | +0.12(+2.40%) |
Apr 11, 2012 | 4.775 | 4.867 | 4.775 | 4.837 | 182,629 | +0.11(+2.29%) |
Apr 10, 2012 | 4.914 | 4.937 | 4.690 | 4.728 | 558,218 | -0.19(-3.92%) |
Apr 09, 2012 | 5.022 | 5.030 | 4.906 | 4.922 | 277,414 | -0.11(-2.15%) |
Apr 05, 2012 | 5.030 | 5.068 | 5.022 | 5.030 | 182,255 | -0.01(-0.15%) |
Apr 04, 2012 | 5.076 | 5.092 | 5.022 | 5.037 | 229,608 | -0.09(-1.81%) |
Apr 03, 2012 | 5.153 | 5.169 | 5.092 | 5.130 | 381,827 | -0.05(-0.90%) |