Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.222 | 5.222 | 5.127 | 5.168 | 1,686,630 | +0.02(+0.40%) |
Jun 28, 2012 | 5.114 | 5.156 | 5.073 | 5.147 | 717,633 | +0.02(+0.32%) |
Jun 27, 2012 | 5.098 | 5.176 | 5.073 | 5.131 | 591,078 | +0.04(+0.73%) |
Jun 26, 2012 | 5.035 | 5.118 | 5.019 | 5.093 | 975,094 | +0.07(+1.49%) |
Jun 25, 2012 | 4.961 | 5.044 | 4.961 | 5.019 | 963,203 | -0.01(-0.16%) |
Jun 22, 2012 | 4.961 | 5.031 | 4.961 | 5.027 | 1,224,412 | +0.07(+1.51%) |
Jun 21, 2012 | 4.994 | 5.011 | 4.936 | 4.953 | 893,164 | -0.05(-1.08%) |
Jun 20, 2012 | 4.990 | 5.011 | 4.965 | 5.006 | 641,537 | +0.03(+0.58%) |
Jun 19, 2012 | 4.936 | 5.011 | 4.919 | 4.977 | 1,015,058 | +0.05(+1.01%) |
Jun 18, 2012 | 4.924 | 4.948 | 4.895 | 4.928 | 897,832 | -0.01(-0.17%) |
Jun 15, 2012 | 4.899 | 4.977 | 4.899 | 4.936 | 1,475,278 | +0.04(+0.76%) |
Jun 14, 2012 | 4.804 | 4.932 | 4.804 | 4.899 | 1,058,036 | +0.08(+1.72%) |
Jun 13, 2012 | 4.824 | 4.862 | 4.791 | 4.816 | 1,841,231 | -0.02(-0.51%) |
Jun 12, 2012 | 4.898 | 4.906 | 4.833 | 4.841 | 1,885,681 | -0.04(-0.83%) |
Jun 11, 2012 | 5.048 | 5.092 | 4.873 | 4.881 | 1,857,908 | -0.14(-2.82%) |
Jun 08, 2012 | 4.885 | 5.039 | 4.877 | 5.023 | 1,012,485 | +0.13(+2.74%) |
Jun 07, 2012 | 4.975 | 4.999 | 4.873 | 4.889 | 1,201,168 | -0.04(-0.90%) |
Jun 06, 2012 | 4.926 | 4.962 | 4.914 | 4.934 | 1,448,478 | +0.02(+0.41%) |
Jun 05, 2012 | 4.812 | 4.946 | 4.804 | 4.914 | 1,521,830 | +0.09(+1.85%) |
Jun 04, 2012 | 4.865 | 4.894 | 4.800 | 4.825 | 1,652,332 | -0.02(-0.34%) |
Jun 01, 2012 | 4.865 | 4.926 | 4.821 | 4.841 | 2,112,484 | -0.07(-1.40%) |
May 31, 2012 | 4.889 | 4.962 | 4.861 | 4.910 | 1,907,281 | +0.02(+0.33%) |
May 30, 2012 | 4.926 | 4.987 | 4.894 | 4.894 | 962,057 | -0.08(-1.63%) |
May 29, 2012 | 5.060 | 5.076 | 4.962 | 4.975 | 1,004,696 | -0.04(-0.81%) |
May 25, 2012 | 5.064 | 5.068 | 4.995 | 5.015 | 807,760 | -0.04(-0.72%) |
May 24, 2012 | 5.019 | 5.104 | 5.003 | 5.052 | 2,139,399 | +0.02(+0.48%) |
May 23, 2012 | 4.898 | 5.039 | 4.865 | 5.027 | 2,216,259 | +0.08(+1.56%) |
May 22, 2012 | 4.784 | 4.979 | 4.727 | 4.950 | 2,737,425 | +0.03(+0.66%) |
May 21, 2012 | 4.748 | 4.922 | 4.743 | 4.918 | 1,092,875 | +0.17(+3.59%) |
May 18, 2012 | 4.833 | 4.833 | 4.719 | 4.748 | 1,456,415 | -0.09(-1.84%) |
May 17, 2012 | 4.987 | 5.031 | 4.833 | 4.837 | 2,010,606 | -0.15(-3.09%) |
May 16, 2012 | 4.898 | 4.999 | 4.865 | 4.991 | 1,524,006 | +0.10(+2.07%) |
May 15, 2012 | 4.833 | 4.906 | 4.833 | 4.889 | 1,181,835 | +0.04(+0.75%) |
May 14, 2012 | 4.849 | 4.938 | 4.833 | 4.853 | 859,797 | -0.01(-0.25%) |
May 11, 2012 | 4.885 | 4.926 | 4.833 | 4.865 | 715,860 | -0.03(-0.58%) |
May 10, 2012 | 4.910 | 4.946 | 4.865 | 4.894 | 1,131,775 | +0.02(+0.42%) |
May 09, 2012 | 4.829 | 4.906 | 4.812 | 4.873 | 897,449 | +0.01(+0.25%) |
May 08, 2012 | 4.825 | 4.877 | 4.780 | 4.861 | 1,131,306 | +0.02(+0.50%) |
May 07, 2012 | 4.833 | 4.857 | 4.769 | 4.837 | 931,028 | +0.01(+0.17%) |
May 04, 2012 | 4.788 | 4.950 | 4.768 | 4.829 | 2,022,816 | +0.11(+2.41%) |
May 03, 2012 | 4.739 | 4.739 | 4.671 | 4.715 | 938,919 | -0.02(-0.51%) |
May 02, 2012 | 4.662 | 4.748 | 4.626 | 4.739 | 865,159 | +0.04(+0.95%) |
May 01, 2012 | 4.723 | 4.800 | 4.695 | 4.695 | 895,347 | -0.04(-0.86%) |
Apr 30, 2012 | 4.764 | 4.768 | 4.723 | 4.735 | 630,745 | -0.03(-0.60%) |
Apr 27, 2012 | 4.723 | 4.780 | 4.675 | 4.764 | 711,913 | +0.05(+1.03%) |
Apr 26, 2012 | 4.707 | 4.723 | 4.662 | 4.715 | 683,728 | -0.01(-0.26%) |
Apr 25, 2012 | 4.727 | 4.760 | 4.687 | 4.727 | 639,513 | +0.04(+0.95%) |
Apr 24, 2012 | 4.638 | 4.691 | 4.630 | 4.683 | 806,061 | +0.04(+0.87%) |
Apr 23, 2012 | 4.630 | 4.666 | 4.610 | 4.642 | 1,262,442 | -0.05(-1.12%) |
Apr 20, 2012 | 4.671 | 4.727 | 4.646 | 4.695 | 812,570 | +0.07(+1.58%) |
Apr 19, 2012 | 4.626 | 4.654 | 4.606 | 4.622 | 837,327 | +0.00(+0.00%) |
Apr 18, 2012 | 4.630 | 4.660 | 4.602 | 4.622 | 908,264 | -0.04(-0.96%) |
Apr 17, 2012 | 4.650 | 4.709 | 4.630 | 4.666 | 866,003 | +0.05(+1.05%) |
Apr 16, 2012 | 4.614 | 4.642 | 4.589 | 4.618 | 662,294 | +0.02(+0.44%) |
Apr 13, 2012 | 4.614 | 4.634 | 4.581 | 4.598 | 950,191 | -0.06(-1.22%) |
Apr 12, 2012 | 4.598 | 4.675 | 4.561 | 4.654 | 1,132,625 | +0.04(+0.97%) |
Apr 11, 2012 | 4.533 | 4.610 | 4.525 | 4.610 | 756,459 | +0.11(+2.34%) |
Apr 10, 2012 | 4.557 | 4.577 | 4.492 | 4.504 | 1,414,116 | -0.05(-1.07%) |
Apr 09, 2012 | 4.537 | 4.565 | 4.521 | 4.553 | 1,248,486 | -0.00(-0.09%) |
Apr 05, 2012 | 4.577 | 4.610 | 4.553 | 4.557 | 745,591 | -0.05(-1.06%) |
Apr 04, 2012 | 4.622 | 4.662 | 4.569 | 4.606 | 1,112,521 | -0.05(-1.05%) |
Apr 03, 2012 | 4.695 | 4.711 | 4.654 | 4.654 | 1,422,966 | -0.04(-0.78%) |