Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.240 | 5.240 | 5.073 | 5.104 | 4,955 | -0.14(-2.59%) |
Jun 28, 2012 | 5.211 | 5.240 | 5.178 | 5.240 | 11,353 | +0.11(+2.21%) |
Jun 27, 2012 | 5.098 | 5.126 | 5.098 | 5.126 | 20,651 | +0.06(+1.12%) |
Jun 26, 2012 | 5.098 | 5.098 | 5.070 | 5.070 | 15,028 | -0.17(-3.24%) |
Jun 22, 2012 | 5.240 | 5.240 | 5.240 | 5.240 | 5,119 | +0.17(+3.35%) |
Jun 21, 2012 | 5.240 | 5.240 | 4.956 | 5.070 | 14,394 | -0.17(-3.24%) |
Jun 20, 2012 | 5.268 | 5.325 | 5.240 | 5.240 | 8,918 | -0.02(-0.32%) |
Jun 19, 2012 | 5.240 | 5.296 | 5.240 | 5.257 | 4,178 | +0.02(+0.43%) |
Jun 18, 2012 | 5.234 | 5.234 | 5.234 | 5.234 | 529 | -0.01(-0.11%) |
Jun 15, 2012 | 5.240 | 5.240 | 4.979 | 5.240 | 9,739 | +0.00(+0.00%) |
Jun 14, 2012 | 5.240 | 5.240 | 5.240 | 5.240 | 1,232 | +0.06(+1.15%) |
Jun 13, 2012 | 5.149 | 5.240 | 5.098 | 5.180 | 17,270 | +0.04(+0.72%) |
Jun 12, 2012 | 5.098 | 5.143 | 4.955 | 5.143 | 4,282 | +0.11(+2.14%) |
Jun 10, 2012 | 5.036 | 5.036 | 5.036 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 5.177 | 5.177 | 4.945 | 5.036 | 1,678 | -0.13(-2.52%) |
Jun 07, 2012 | 5.160 | 5.166 | 4.906 | 5.166 | 4,854 | +0.01(+0.22%) |
Jun 06, 2012 | 5.200 | 5.206 | 4.852 | 5.155 | 14,476 | +0.29(+5.94%) |
Jun 05, 2012 | 4.849 | 4.945 | 4.821 | 4.866 | 8,675 | +0.02(+0.35%) |
Jun 04, 2012 | 4.860 | 4.956 | 4.821 | 4.849 | 9,019 | +0.00(+0.00%) |
Jun 01, 2012 | 4.713 | 4.922 | 4.713 | 4.849 | 14,135 | -0.06(-1.15%) |
May 31, 2012 | 4.985 | 4.985 | 4.905 | 4.905 | 515 | -0.08(-1.59%) |
May 30, 2012 | 4.996 | 4.996 | 4.922 | 4.985 | 3,363 | +0.08(+1.62%) |
May 29, 2012 | 4.849 | 5.155 | 4.849 | 4.905 | 6,636 | +0.04(+0.81%) |
May 25, 2012 | 4.900 | 4.900 | 4.730 | 4.866 | 7,285 | +0.02(+0.35%) |
May 24, 2012 | 5.053 | 5.240 | 4.713 | 4.849 | 7,591 | -0.20(-3.93%) |
May 23, 2012 | 5.155 | 5.503 | 5.047 | 5.047 | 1,158 | -0.11(-2.20%) |
May 22, 2012 | 5.155 | 5.445 | 5.155 | 5.161 | 3,926 | +0.01(+0.12%) |
May 21, 2012 | 5.064 | 5.555 | 5.019 | 5.155 | 13,752 | +0.04(+0.78%) |
May 18, 2012 | 5.245 | 5.262 | 5.098 | 5.115 | 12,625 | -0.20(-3.83%) |
May 17, 2012 | 5.393 | 5.393 | 5.319 | 5.319 | 3,530 | -0.04(-0.83%) |
May 16, 2012 | 5.582 | 5.582 | 5.314 | 5.364 | 10,730 | -0.27(-4.77%) |
May 15, 2012 | 5.253 | 5.632 | 5.253 | 5.632 | 7,110 | +0.24(+4.45%) |
May 14, 2012 | 5.381 | 5.415 | 5.269 | 5.392 | 28,819 | +0.03(+0.49%) |
May 11, 2012 | 5.442 | 5.465 | 5.366 | 5.366 | 5,429 | -0.08(-1.46%) |
May 10, 2012 | 5.593 | 5.632 | 5.445 | 5.445 | 11,983 | -0.07(-1.27%) |
May 08, 2012 | 5.420 | 5.515 | 5.515 | 5.515 | 2,866 | +0.14(+2.60%) |
May 07, 2012 | 5.370 | 5.582 | 5.370 | 5.375 | 8,645 | -0.33(-5.77%) |
May 04, 2012 | 5.431 | 5.705 | 5.431 | 5.705 | 10,772 | +0.26(+4.86%) |
May 03, 2012 | 5.415 | 5.440 | 5.247 | 5.440 | 5,431 | +0.01(+0.27%) |
May 02, 2012 | 5.325 | 5.426 | 5.325 | 5.426 | 997 | +0.07(+1.35%) |
May 01, 2012 | 5.353 | 5.426 | 5.353 | 5.353 | 5,073 | -0.09(-1.64%) |
Apr 30, 2012 | 5.264 | 5.442 | 5.264 | 5.442 | 1,540 | +0.14(+2.63%) |
Apr 27, 2012 | 5.392 | 5.398 | 5.269 | 5.303 | 2,404 | -0.06(-1.14%) |
Apr 26, 2012 | 5.409 | 5.409 | 5.342 | 5.364 | 3,887 | -0.01(-0.16%) |
Apr 25, 2012 | 5.459 | 5.479 | 5.373 | 5.373 | 7,309 | -0.05(-0.88%) |
Apr 24, 2012 | 5.375 | 5.470 | 5.375 | 5.420 | 4,568 | +0.06(+1.15%) |
Apr 23, 2012 | 5.660 | 5.722 | 5.359 | 5.359 | 3,224 | -0.36(-6.34%) |
Apr 20, 2012 | 5.442 | 5.722 | 5.359 | 5.722 | 11,110 | +0.28(+5.23%) |
Apr 19, 2012 | 5.275 | 5.442 | 5.269 | 5.437 | 14,797 | -0.01(-0.09%) |
Apr 18, 2012 | 5.442 | 5.442 | 5.442 | 5.442 | 537 | +0.00(+0.00%) |
Apr 17, 2012 | 5.431 | 5.442 | 5.431 | 5.442 | 3,640 | +0.06(+1.04%) |
Apr 16, 2012 | 5.442 | 5.442 | 5.387 | 5.387 | 6,562 | -0.03(-0.52%) |
Apr 13, 2012 | 5.442 | 5.470 | 5.398 | 5.415 | 6,092 | -0.03(-0.48%) |
Apr 12, 2012 | 5.314 | 5.442 | 5.272 | 5.440 | 1,972 | +0.14(+2.70%) |
Apr 11, 2012 | 5.286 | 5.303 | 5.247 | 5.297 | 5,990 | +0.03(+0.53%) |
Apr 10, 2012 | 5.359 | 5.374 | 5.247 | 5.269 | 17,932 | +0.02(+0.42%) |
Apr 09, 2012 | 5.470 | 5.470 | 5.247 | 5.247 | 3,959 | -0.17(-3.09%) |
Apr 05, 2012 | 5.498 | 5.498 | 5.415 | 5.415 | 6,816 | -0.14(-2.50%) |
Apr 04, 2012 | 5.442 | 5.570 | 5.431 | 5.554 | 10,134 | +0.13(+2.46%) |
Apr 03, 2012 | 5.442 | 5.442 | 5.420 | 5.420 | 1,433 | -0.02(-0.41%) |