Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.111 | 5.347 | 5.089 | 5.317 | 14,447,377 | +0.52(+10.75%) |
Jun 28, 2012 | 4.777 | 4.819 | 4.655 | 4.801 | 13,143,229 | -0.02(-0.38%) |
Jun 27, 2012 | 4.771 | 4.892 | 4.771 | 4.819 | 7,016,395 | +0.06(+1.28%) |
Jun 26, 2012 | 4.752 | 4.813 | 4.704 | 4.759 | 9,344,541 | +0.01(+0.13%) |
Jun 25, 2012 | 4.795 | 4.819 | 4.716 | 4.752 | 9,779,520 | -0.13(-2.73%) |
Jun 22, 2012 | 5.038 | 5.056 | 4.837 | 4.886 | 11,241,886 | -0.08(-1.59%) |
Jun 21, 2012 | 5.111 | 5.135 | 4.947 | 4.965 | 14,987,519 | -0.27(-5.10%) |
Jun 20, 2012 | 5.341 | 5.396 | 5.214 | 5.232 | 16,260,427 | -0.16(-2.93%) |
Jun 19, 2012 | 5.147 | 5.408 | 5.117 | 5.390 | 15,963,109 | +0.16(+3.14%) |
Jun 18, 2012 | 5.214 | 5.262 | 5.171 | 5.226 | 10,704,024 | -0.05(-0.92%) |
Jun 15, 2012 | 5.196 | 5.281 | 5.165 | 5.274 | 11,710,819 | +0.13(+2.48%) |
Jun 14, 2012 | 5.032 | 5.189 | 4.983 | 5.147 | 11,133,950 | +0.12(+2.29%) |
Jun 13, 2012 | 5.001 | 5.117 | 4.959 | 5.032 | 13,474,331 | -0.01(-0.24%) |
Jun 12, 2012 | 4.935 | 5.068 | 4.922 | 5.044 | 12,863,432 | +0.13(+2.72%) |
Jun 11, 2012 | 5.123 | 5.123 | 4.898 | 4.910 | 10,331,869 | -0.10(-1.94%) |
Jun 08, 2012 | 4.989 | 5.020 | 4.886 | 5.007 | 9,553,402 | -0.05(-0.96%) |
Jun 07, 2012 | 5.117 | 5.196 | 5.032 | 5.056 | 11,443,095 | +0.05(+1.09%) |
Jun 06, 2012 | 4.850 | 5.007 | 4.850 | 5.001 | 14,139,796 | +0.18(+3.78%) |
Jun 05, 2012 | 4.831 | 4.959 | 4.801 | 4.819 | 10,763,600 | +0.04(+0.76%) |
Jun 04, 2012 | 4.734 | 4.819 | 4.716 | 4.783 | 11,568,499 | +0.10(+2.20%) |
Jun 01, 2012 | 4.619 | 4.789 | 4.613 | 4.680 | 12,495,763 | -0.15(-3.02%) |
May 31, 2012 | 4.765 | 4.825 | 4.692 | 4.825 | 14,406,670 | -0.01(-0.25%) |
May 30, 2012 | 4.819 | 4.888 | 4.795 | 4.837 | 10,257,287 | -0.15(-3.04%) |
May 29, 2012 | 5.038 | 5.038 | 4.904 | 4.989 | 11,326,495 | +0.10(+1.99%) |
May 25, 2012 | 4.813 | 4.965 | 4.777 | 4.892 | 11,529,961 | +0.09(+1.90%) |
May 24, 2012 | 4.868 | 4.880 | 4.686 | 4.801 | 13,261,862 | -0.05(-1.13%) |
May 23, 2012 | 4.777 | 4.868 | 4.692 | 4.856 | 14,237,338 | +0.04(+0.88%) |
May 22, 2012 | 4.898 | 5.007 | 4.783 | 4.813 | 12,821,365 | -0.12(-2.46%) |
May 21, 2012 | 4.680 | 4.977 | 4.680 | 4.935 | 13,861,619 | +0.29(+6.14%) |
May 18, 2012 | 4.704 | 4.762 | 4.561 | 4.649 | 19,777,310 | -0.04(-0.78%) |
May 17, 2012 | 4.825 | 4.907 | 4.680 | 4.686 | 16,853,494 | -0.12(-2.40%) |
May 16, 2012 | 4.983 | 4.995 | 4.777 | 4.801 | 14,100,788 | -0.01(-0.25%) |
May 15, 2012 | 4.947 | 4.989 | 4.795 | 4.813 | 11,787,855 | -0.12(-2.46%) |
May 14, 2012 | 4.928 | 5.001 | 4.901 | 4.935 | 10,952,527 | -0.18(-3.46%) |
May 11, 2012 | 5.015 | 5.232 | 5.009 | 5.111 | 16,645,706 | +0.01(+0.12%) |
May 10, 2012 | 5.063 | 5.214 | 5.021 | 5.105 | 17,869,808 | +0.15(+3.05%) |
May 09, 2012 | 4.894 | 5.051 | 4.882 | 4.954 | 16,960,572 | -0.07(-1.33%) |
May 08, 2012 | 5.124 | 5.130 | 4.966 | 5.021 | 16,264,021 | -0.21(-4.05%) |
May 07, 2012 | 5.105 | 5.238 | 5.021 | 5.232 | 14,285,662 | +0.02(+0.35%) |
May 04, 2012 | 5.426 | 5.444 | 5.214 | 5.214 | 13,498,467 | -0.31(-5.59%) |
May 03, 2012 | 5.559 | 5.571 | 5.426 | 5.523 | 11,769,047 | -0.13(-2.25%) |
May 02, 2012 | 5.644 | 5.662 | 5.523 | 5.650 | 5,939,769 | -0.07(-1.16%) |
May 01, 2012 | 5.698 | 5.825 | 5.638 | 5.716 | 4,719,704 | +0.04(+0.64%) |
Apr 30, 2012 | 5.722 | 5.747 | 5.601 | 5.680 | 8,646,367 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.722 | 8,109,908 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.607 | 5.771 | 9,051,853 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.710 | 9,640,502 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,994,239 | +0.02(+0.32%) |
Apr 23, 2012 | 5.595 | 5.638 | 5.505 | 5.638 | 7,825,284 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,897 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,228,129 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.837 | 5.671 | 5.807 | 9,161,302 | +0.08(+1.37%) |
Apr 17, 2012 | 5.710 | 5.801 | 5.686 | 5.728 | 6,975,410 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.831 | 5.583 | 5.674 | 11,957,106 | -0.07(-1.26%) |
Apr 13, 2012 | 5.734 | 5.765 | 5.595 | 5.747 | 10,942,301 | -0.05(-0.94%) |
Apr 12, 2012 | 5.589 | 5.849 | 5.577 | 5.801 | 11,909,516 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,721 | +0.08(+1.42%) |
Apr 10, 2012 | 5.607 | 5.626 | 5.427 | 5.553 | 16,244,696 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.728 | 5.620 | 5.686 | 7,369,396 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,742,383 | +0.04(+0.64%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.716 | 10,694,757 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,496 | -0.08(-1.31%) |