Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.052 | 5.113 | 5.052 | 5.113 | 71,270 | +0.10(+2.02%) |
Jun 28, 2012 | 5.005 | 5.012 | 4.928 | 5.012 | 35,407 | -0.01(-0.14%) |
Jun 27, 2012 | 4.990 | 5.019 | 4.966 | 5.019 | 39,339 | +0.06(+1.17%) |
Jun 26, 2012 | 4.947 | 4.983 | 4.900 | 4.961 | 53,611 | +0.03(+0.66%) |
Jun 25, 2012 | 4.972 | 4.976 | 4.824 | 4.929 | 100,226 | -0.05(-1.09%) |
Jun 22, 2012 | 5.001 | 5.008 | 4.951 | 4.983 | 32,133 | +0.02(+0.36%) |
Jun 21, 2012 | 5.048 | 5.063 | 4.960 | 4.965 | 60,585 | -0.07(-1.29%) |
Jun 20, 2012 | 5.012 | 5.055 | 5.012 | 5.030 | 84,143 | +0.02(+0.43%) |
Jun 19, 2012 | 5.019 | 5.037 | 4.994 | 5.008 | 59,946 | +0.02(+0.46%) |
Jun 18, 2012 | 4.969 | 4.992 | 4.929 | 4.986 | 38,927 | +0.02(+0.34%) |
Jun 15, 2012 | 4.943 | 4.972 | 4.929 | 4.969 | 77,445 | +0.05(+0.96%) |
Jun 14, 2012 | 4.875 | 4.925 | 4.875 | 4.922 | 97,140 | +0.07(+1.34%) |
Jun 13, 2012 | 4.864 | 4.925 | 4.857 | 4.857 | 43,766 | -0.04(-0.81%) |
Jun 12, 2012 | 4.875 | 4.904 | 4.828 | 4.896 | 77,846 | +0.06(+1.20%) |
Jun 11, 2012 | 4.947 | 4.947 | 4.838 | 4.838 | 41,698 | -0.05(-1.11%) |
Jun 08, 2012 | 4.842 | 4.893 | 4.835 | 4.893 | 66,965 | +0.04(+0.75%) |
Jun 07, 2012 | 4.889 | 4.889 | 4.813 | 4.856 | 92,994 | +0.04(+0.82%) |
Jun 06, 2012 | 4.806 | 4.828 | 4.709 | 4.817 | 75,977 | +0.07(+1.52%) |
Jun 05, 2012 | 4.698 | 4.745 | 4.698 | 4.745 | 46,611 | +0.06(+1.23%) |
Jun 04, 2012 | 4.677 | 4.723 | 4.659 | 4.687 | 77,137 | +0.01(+0.15%) |
Jun 01, 2012 | 4.720 | 4.731 | 4.673 | 4.680 | 99,668 | -0.10(-2.03%) |
May 31, 2012 | 4.766 | 4.835 | 4.734 | 4.777 | 70,789 | -0.01(-0.30%) |
May 30, 2012 | 4.864 | 4.864 | 4.759 | 4.792 | 136,863 | -0.10(-1.99%) |
May 29, 2012 | 4.885 | 4.903 | 4.842 | 4.889 | 47,574 | +0.04(+0.74%) |
May 25, 2012 | 4.867 | 4.867 | 4.831 | 4.853 | 30,058 | -0.01(-0.15%) |
May 24, 2012 | 4.896 | 4.896 | 4.824 | 4.860 | 75,805 | -0.01(-0.29%) |
May 23, 2012 | 4.820 | 4.881 | 4.798 | 4.874 | 60,821 | +0.03(+0.52%) |
May 22, 2012 | 4.860 | 4.871 | 4.824 | 4.849 | 132,223 | +0.02(+0.45%) |
May 21, 2012 | 4.774 | 4.828 | 4.745 | 4.828 | 49,145 | +0.09(+1.90%) |
May 18, 2012 | 4.820 | 4.853 | 4.738 | 4.738 | 86,649 | -0.08(-1.64%) |
May 17, 2012 | 4.917 | 4.917 | 4.813 | 4.817 | 72,397 | -0.09(-1.77%) |
May 16, 2012 | 4.961 | 4.971 | 4.899 | 4.904 | 44,299 | -0.04(-0.71%) |
May 15, 2012 | 4.989 | 4.989 | 4.935 | 4.939 | 83,664 | -0.04(-0.79%) |
May 14, 2012 | 5.018 | 5.029 | 4.979 | 4.979 | 104,503 | -0.08(-1.49%) |
May 11, 2012 | 5.083 | 5.112 | 5.032 | 5.054 | 65,940 | -0.05(-0.92%) |
May 10, 2012 | 5.158 | 5.158 | 5.086 | 5.101 | 107,886 | -0.01(-0.21%) |
May 09, 2012 | 5.119 | 5.140 | 5.079 | 5.112 | 73,860 | -0.05(-1.04%) |
May 08, 2012 | 5.215 | 5.215 | 5.115 | 5.165 | 45,368 | -0.05(-0.89%) |
May 07, 2012 | 5.230 | 5.230 | 5.190 | 5.212 | 44,425 | -0.02(-0.34%) |
May 04, 2012 | 5.269 | 5.269 | 5.222 | 5.230 | 42,131 | -0.04(-0.81%) |
May 03, 2012 | 5.312 | 5.312 | 5.262 | 5.272 | 71,360 | -0.03(-0.51%) |
May 02, 2012 | 5.330 | 5.330 | 5.283 | 5.299 | 85,233 | -0.03(-0.57%) |
May 01, 2012 | 5.330 | 5.362 | 5.319 | 5.330 | 84,287 | +0.01(+0.20%) |
Apr 30, 2012 | 5.351 | 5.351 | 5.297 | 5.319 | 54,443 | -0.03(-0.47%) |
Apr 27, 2012 | 5.326 | 5.355 | 5.310 | 5.344 | 24,624 | +0.03(+0.61%) |
Apr 26, 2012 | 5.326 | 5.326 | 5.276 | 5.312 | 33,114 | -0.00(-0.07%) |
Apr 25, 2012 | 5.283 | 5.319 | 5.270 | 5.315 | 72,093 | +0.06(+1.16%) |
Apr 24, 2012 | 5.255 | 5.276 | 5.230 | 5.255 | 33,095 | +0.00(+0.00%) |
Apr 23, 2012 | 5.251 | 5.255 | 5.194 | 5.255 | 74,728 | -0.01(-0.27%) |
Apr 20, 2012 | 5.262 | 5.283 | 5.251 | 5.269 | 30,062 | +0.01(+0.27%) |
Apr 19, 2012 | 5.287 | 5.289 | 5.233 | 5.255 | 53,749 | -0.03(-0.59%) |
Apr 18, 2012 | 5.262 | 5.286 | 5.262 | 5.286 | 23,896 | +0.02(+0.32%) |
Apr 17, 2012 | 5.247 | 5.290 | 5.230 | 5.269 | 61,725 | +0.06(+1.10%) |
Apr 16, 2012 | 5.208 | 5.237 | 5.179 | 5.212 | 35,800 | +0.00(+0.07%) |
Apr 13, 2012 | 5.251 | 5.251 | 5.197 | 5.208 | 22,881 | -0.04(-0.82%) |
Apr 12, 2012 | 5.230 | 5.262 | 5.225 | 5.251 | 45,222 | +0.04(+0.75%) |
Apr 11, 2012 | 5.215 | 5.240 | 5.201 | 5.212 | 71,684 | +0.05(+0.90%) |
Apr 10, 2012 | 5.251 | 5.262 | 5.140 | 5.165 | 80,555 | -0.10(-1.83%) |
Apr 09, 2012 | 5.261 | 5.276 | 5.226 | 5.261 | 36,598 | -0.03(-0.51%) |
Apr 05, 2012 | 5.343 | 5.343 | 5.279 | 5.289 | 63,880 | -0.02(-0.43%) |
Apr 04, 2012 | 5.290 | 5.329 | 5.283 | 5.311 | 46,283 | -0.04(-0.80%) |
Apr 03, 2012 | 5.397 | 5.400 | 5.354 | 5.354 | 80,873 | -0.05(-0.90%) |