Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.933 | 4.966 | 4.926 | 4.963 | 331,524 | +0.08(+1.66%) |
Jun 28, 2012 | 4.874 | 4.885 | 4.837 | 4.881 | 264,076 | -0.01(-0.23%) |
Jun 27, 2012 | 4.874 | 4.896 | 4.863 | 4.892 | 284,323 | +0.04(+0.91%) |
Jun 26, 2012 | 4.837 | 4.874 | 4.822 | 4.848 | 251,789 | +0.03(+0.61%) |
Jun 25, 2012 | 4.855 | 4.855 | 4.811 | 4.819 | 210,424 | -0.07(-1.36%) |
Jun 22, 2012 | 4.874 | 4.911 | 4.855 | 4.885 | 207,007 | +0.04(+0.84%) |
Jun 21, 2012 | 4.903 | 4.911 | 4.844 | 4.844 | 209,550 | -0.06(-1.20%) |
Jun 20, 2012 | 4.900 | 4.915 | 4.881 | 4.903 | 215,979 | +0.00(+0.08%) |
Jun 19, 2012 | 4.855 | 4.922 | 4.859 | 4.900 | 201,279 | +0.04(+0.91%) |
Jun 18, 2012 | 4.830 | 4.855 | 4.830 | 4.855 | 158,349 | +0.01(+0.23%) |
Jun 15, 2012 | 4.837 | 4.859 | 4.815 | 4.844 | 197,533 | +0.02(+0.44%) |
Jun 14, 2012 | 4.804 | 4.833 | 4.796 | 4.823 | 286,626 | +0.04(+0.79%) |
Jun 13, 2012 | 4.804 | 4.830 | 4.782 | 4.785 | 251,851 | -0.02(-0.38%) |
Jun 12, 2012 | 4.782 | 4.804 | 4.763 | 4.804 | 136,027 | +0.03(+0.62%) |
Jun 11, 2012 | 4.811 | 4.819 | 4.771 | 4.774 | 144,775 | -0.02(-0.39%) |
Jun 08, 2012 | 4.771 | 4.796 | 4.748 | 4.793 | 150,766 | +0.03(+0.62%) |
Jun 07, 2012 | 4.759 | 4.796 | 4.752 | 4.763 | 257,376 | +0.02(+0.39%) |
Jun 06, 2012 | 4.671 | 4.752 | 4.671 | 4.745 | 174,932 | +0.08(+1.82%) |
Jun 05, 2012 | 4.660 | 4.689 | 4.641 | 4.660 | 194,020 | +0.01(+0.16%) |
Jun 04, 2012 | 4.682 | 4.700 | 4.619 | 4.652 | 183,062 | -0.04(-0.87%) |
Jun 01, 2012 | 4.737 | 4.741 | 4.663 | 4.693 | 336,375 | -0.08(-1.78%) |
May 31, 2012 | 4.771 | 4.789 | 4.737 | 4.778 | 245,178 | -0.01(-0.15%) |
May 30, 2012 | 4.789 | 4.796 | 4.767 | 4.785 | 229,166 | -0.01(-0.31%) |
May 29, 2012 | 4.778 | 4.826 | 4.778 | 4.800 | 192,509 | +0.03(+0.54%) |
May 25, 2012 | 4.771 | 4.782 | 4.756 | 4.774 | 152,903 | +0.01(+0.31%) |
May 24, 2012 | 4.748 | 4.767 | 4.737 | 4.759 | 200,423 | +0.03(+0.62%) |
May 23, 2012 | 4.675 | 4.730 | 4.660 | 4.730 | 387,551 | +0.03(+0.63%) |
May 22, 2012 | 4.697 | 4.726 | 4.682 | 4.700 | 234,052 | +0.03(+0.55%) |
May 21, 2012 | 4.638 | 4.682 | 4.630 | 4.675 | 378,464 | +0.03(+0.56%) |
May 18, 2012 | 4.734 | 4.734 | 4.604 | 4.649 | 201,102 | -0.07(-1.56%) |
May 17, 2012 | 4.774 | 4.777 | 4.697 | 4.723 | 293,090 | -0.04(-0.85%) |
May 16, 2012 | 4.807 | 4.822 | 4.745 | 4.763 | 250,819 | -0.03(-0.69%) |
May 15, 2012 | 4.804 | 4.819 | 4.782 | 4.796 | 169,226 | -0.02(-0.38%) |
May 14, 2012 | 4.830 | 4.841 | 4.800 | 4.815 | 148,634 | -0.04(-0.76%) |
May 11, 2012 | 4.859 | 4.900 | 4.852 | 4.852 | 204,103 | -0.01(-0.30%) |
May 10, 2012 | 4.881 | 4.900 | 4.855 | 4.867 | 139,079 | +0.01(+0.15%) |
May 09, 2012 | 4.848 | 4.870 | 4.815 | 4.859 | 156,261 | -0.01(-0.30%) |
May 08, 2012 | 4.881 | 4.889 | 4.848 | 4.874 | 252,176 | -0.04(-0.75%) |
May 07, 2012 | 4.874 | 4.911 | 4.863 | 4.911 | 128,631 | +0.00(+0.08%) |
May 04, 2012 | 4.940 | 4.944 | 4.889 | 4.907 | 105,716 | -0.05(-0.97%) |
May 03, 2012 | 4.988 | 4.988 | 4.937 | 4.955 | 176,189 | -0.02(-0.45%) |
May 02, 2012 | 4.959 | 4.977 | 4.943 | 4.977 | 207,941 | +0.00(+0.07%) |
May 01, 2012 | 4.992 | 5.014 | 4.963 | 4.974 | 293,908 | -0.01(-0.22%) |
Apr 30, 2012 | 4.999 | 4.999 | 4.963 | 4.985 | 186,803 | +0.00(+0.00%) |
Apr 27, 2012 | 4.966 | 4.988 | 4.951 | 4.985 | 184,222 | +0.03(+0.52%) |
Apr 26, 2012 | 4.948 | 4.962 | 4.933 | 4.959 | 352,421 | +0.01(+0.30%) |
Apr 25, 2012 | 4.940 | 4.963 | 4.933 | 4.944 | 228,129 | +0.04(+0.90%) |
Apr 24, 2012 | 4.896 | 4.929 | 4.894 | 4.900 | 157,824 | +0.01(+0.15%) |
Apr 23, 2012 | 4.881 | 4.892 | 4.855 | 4.892 | 204,751 | -0.02(-0.38%) |
Apr 20, 2012 | 4.922 | 4.944 | 4.911 | 4.911 | 105,591 | +0.01(+0.15%) |
Apr 19, 2012 | 4.929 | 4.963 | 4.896 | 4.903 | 320,374 | -0.00(-0.05%) |
Apr 18, 2012 | 4.945 | 4.956 | 4.902 | 4.906 | 300,521 | -0.04(-0.80%) |
Apr 17, 2012 | 4.909 | 4.956 | 4.909 | 4.945 | 414,558 | +0.06(+1.18%) |
Apr 16, 2012 | 4.913 | 4.916 | 4.877 | 4.888 | 163,362 | +0.01(+0.15%) |
Apr 13, 2012 | 4.916 | 4.920 | 4.880 | 4.880 | 135,075 | -0.03(-0.51%) |
Apr 12, 2012 | 4.891 | 4.931 | 4.891 | 4.906 | 333,117 | +0.02(+0.37%) |
Apr 11, 2012 | 4.913 | 4.913 | 4.866 | 4.888 | 205,080 | +0.03(+0.59%) |
Apr 10, 2012 | 4.913 | 4.913 | 4.844 | 4.859 | 190,917 | -0.05(-1.03%) |
Apr 09, 2012 | 4.916 | 4.924 | 4.891 | 4.909 | 141,048 | -0.03(-0.66%) |
Apr 05, 2012 | 4.945 | 4.956 | 4.927 | 4.942 | 136,656 | -0.01(-0.22%) |
Apr 04, 2012 | 4.913 | 4.963 | 4.913 | 4.952 | 353,403 | -0.01(-0.22%) |
Apr 03, 2012 | 4.960 | 4.974 | 4.938 | 4.963 | 142,638 | -0.01(-0.15%) |