Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.342 | 5.553 | 5.294 | 5.439 | 18,933,704 | +0.22(+4.18%) |
Jun 28, 2012 | 5.019 | 5.229 | 5.011 | 5.221 | 16,536,523 | +0.11(+2.22%) |
Jun 27, 2012 | 5.027 | 5.197 | 4.938 | 5.108 | 12,875,013 | +0.06(+1.28%) |
Jun 26, 2012 | 4.930 | 5.124 | 4.866 | 5.043 | 25,733,746 | +0.10(+1.96%) |
Jun 25, 2012 | 4.591 | 4.995 | 4.510 | 4.946 | 27,522,628 | +0.33(+7.18%) |
Jun 22, 2012 | 4.542 | 4.655 | 4.494 | 4.615 | 6,983,731 | +0.13(+2.88%) |
Jun 21, 2012 | 4.736 | 4.874 | 4.453 | 4.486 | 10,293,301 | -0.22(-4.64%) |
Jun 20, 2012 | 4.696 | 4.777 | 4.631 | 4.704 | 11,790,727 | -0.02(-0.34%) |
Jun 19, 2012 | 4.510 | 4.744 | 4.486 | 4.720 | 16,313,695 | +0.25(+5.61%) |
Jun 18, 2012 | 4.421 | 4.494 | 4.348 | 4.470 | 8,195,555 | +0.02(+0.55%) |
Jun 15, 2012 | 4.300 | 4.453 | 4.259 | 4.445 | 12,024,213 | +0.18(+4.17%) |
Jun 14, 2012 | 4.033 | 4.292 | 3.993 | 4.267 | 11,368,979 | +0.19(+4.76%) |
Jun 13, 2012 | 4.235 | 4.300 | 4.057 | 4.073 | 9,515,045 | -0.21(-4.91%) |
Jun 12, 2012 | 4.243 | 4.316 | 4.195 | 4.284 | 9,850,364 | +0.08(+1.92%) |
Jun 11, 2012 | 4.486 | 4.526 | 4.195 | 4.203 | 9,535,827 | -0.16(-3.70%) |
Jun 08, 2012 | 4.267 | 4.389 | 4.179 | 4.364 | 7,669,749 | +0.06(+1.50%) |
Jun 07, 2012 | 4.518 | 4.599 | 4.276 | 4.300 | 14,567,423 | -0.06(-1.48%) |
Jun 06, 2012 | 4.219 | 4.389 | 4.203 | 4.364 | 14,562,636 | +0.23(+5.68%) |
Jun 05, 2012 | 4.082 | 4.251 | 4.082 | 4.130 | 7,719,228 | +0.01(+0.20%) |
Jun 04, 2012 | 4.098 | 4.203 | 4.017 | 4.122 | 17,458,742 | +0.02(+0.39%) |
Jun 01, 2012 | 4.235 | 4.364 | 4.098 | 4.106 | 21,234,904 | -0.37(-8.30%) |
May 31, 2012 | 4.445 | 4.534 | 4.324 | 4.478 | 16,166,674 | +0.02(+0.54%) |
May 30, 2012 | 4.591 | 4.631 | 4.373 | 4.453 | 15,586,036 | -0.28(-5.97%) |
May 29, 2012 | 4.518 | 4.769 | 4.486 | 4.736 | 17,800,888 | +0.32(+7.13%) |
May 25, 2012 | 4.461 | 4.494 | 4.340 | 4.421 | 6,828,279 | +0.00(+0.00%) |
May 24, 2012 | 4.526 | 4.534 | 4.360 | 4.421 | 10,419,119 | -0.05(-1.08%) |
May 23, 2012 | 4.421 | 4.486 | 4.211 | 4.470 | 17,273,170 | -0.01(-0.18%) |
May 22, 2012 | 4.486 | 4.752 | 4.445 | 4.478 | 22,913,006 | -0.02(-0.54%) |
May 21, 2012 | 4.235 | 4.526 | 4.187 | 4.502 | 15,262,225 | +0.32(+7.74%) |
May 18, 2012 | 4.470 | 4.486 | 4.146 | 4.179 | 19,130,028 | -0.25(-5.66%) |
May 17, 2012 | 4.453 | 4.599 | 4.332 | 4.429 | 18,358,126 | -0.02(-0.54%) |
May 16, 2012 | 4.672 | 4.728 | 4.445 | 4.453 | 16,695,027 | -0.18(-3.84%) |
May 15, 2012 | 4.930 | 4.987 | 4.599 | 4.631 | 31,475,446 | -0.32(-6.37%) |
May 14, 2012 | 5.221 | 5.221 | 4.898 | 4.946 | 16,579,390 | -0.32(-6.13%) |
May 11, 2012 | 5.302 | 5.456 | 5.253 | 5.270 | 13,629,986 | -0.16(-2.98%) |
May 10, 2012 | 5.431 | 5.528 | 5.375 | 5.431 | 9,727,038 | +0.03(+0.60%) |
May 09, 2012 | 5.342 | 5.496 | 5.286 | 5.399 | 13,621,830 | -0.07(-1.33%) |
May 08, 2012 | 5.480 | 5.536 | 5.334 | 5.472 | 17,415,250 | -0.11(-1.88%) |
May 07, 2012 | 5.334 | 5.593 | 5.310 | 5.577 | 12,370,125 | +0.16(+2.99%) |
May 04, 2012 | 5.488 | 5.512 | 5.375 | 5.415 | 9,991,882 | -0.10(-1.76%) |
May 03, 2012 | 5.763 | 5.807 | 5.480 | 5.512 | 21,204,496 | -0.22(-3.81%) |
May 02, 2012 | 5.795 | 5.819 | 5.690 | 5.730 | 12,459,292 | -0.11(-1.80%) |
May 01, 2012 | 5.819 | 6.009 | 5.811 | 5.835 | 7,026,077 | -0.01(-0.14%) |
Apr 30, 2012 | 5.884 | 5.941 | 5.747 | 5.844 | 10,377,231 | +0.00(+0.00%) |
Apr 27, 2012 | 5.844 | 5.884 | 5.738 | 5.844 | 16,011,224 | +0.06(+0.98%) |
Apr 26, 2012 | 5.835 | 5.932 | 5.625 | 5.787 | 19,352,004 | -0.01(-0.14%) |
Apr 25, 2012 | 5.504 | 5.827 | 5.496 | 5.795 | 21,070,168 | +0.36(+6.54%) |
Apr 24, 2012 | 5.383 | 5.512 | 5.359 | 5.439 | 9,784,124 | +0.02(+0.45%) |
Apr 23, 2012 | 5.350 | 5.415 | 5.318 | 5.415 | 11,324,025 | -0.06(-1.18%) |
Apr 20, 2012 | 5.439 | 5.536 | 5.411 | 5.480 | 10,876,745 | +0.10(+1.80%) |
Apr 19, 2012 | 5.536 | 5.561 | 5.270 | 5.383 | 19,744,320 | -0.11(-1.91%) |
Apr 18, 2012 | 5.496 | 5.601 | 5.472 | 5.488 | 15,442,950 | -0.11(-1.88%) |
Apr 17, 2012 | 5.553 | 5.666 | 5.512 | 5.593 | 16,301,737 | +0.20(+3.75%) |
Apr 16, 2012 | 5.569 | 5.641 | 5.350 | 5.391 | 12,035,064 | -0.11(-1.91%) |
Apr 13, 2012 | 5.666 | 5.698 | 5.464 | 5.496 | 12,329,831 | -0.21(-3.68%) |
Apr 12, 2012 | 5.569 | 5.835 | 5.528 | 5.706 | 14,197,605 | +0.13(+2.32%) |
Apr 11, 2012 | 5.650 | 5.690 | 5.569 | 5.577 | 16,130,049 | +0.06(+1.17%) |
Apr 10, 2012 | 5.779 | 5.835 | 5.504 | 5.512 | 20,992,280 | -0.35(-5.93%) |
Apr 09, 2012 | 5.795 | 5.916 | 5.706 | 5.860 | 9,478,195 | -0.13(-2.16%) |
Apr 05, 2012 | 5.997 | 6.134 | 5.908 | 5.989 | 10,138,085 | -0.02(-0.27%) |
Apr 04, 2012 | 6.029 | 6.086 | 5.900 | 6.005 | 19,787,126 | -0.16(-2.62%) |
Apr 03, 2012 | 6.248 | 6.332 | 6.102 | 6.167 | 14,033,822 | -0.14(-2.18%) |