Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.233 | 6.702 | 6.110 | 6.593 | 198,607 | +0.45(+7.40%) |
Jun 28, 2012 | 6.120 | 6.148 | 5.997 | 6.139 | 121,775 | -0.02(-0.31%) |
Jun 27, 2012 | 5.855 | 6.195 | 5.855 | 6.158 | 129,256 | +0.28(+4.83%) |
Jun 26, 2012 | 5.666 | 5.893 | 5.599 | 5.874 | 73,807 | +0.20(+3.50%) |
Jun 25, 2012 | 5.959 | 5.959 | 5.486 | 5.675 | 189,267 | -0.28(-4.76%) |
Jun 22, 2012 | 5.949 | 6.053 | 5.912 | 5.959 | 1,510,470 | -0.02(-0.32%) |
Jun 21, 2012 | 6.053 | 6.224 | 5.855 | 5.978 | 149,641 | -0.08(-1.25%) |
Jun 20, 2012 | 6.233 | 6.233 | 5.959 | 6.053 | 94,315 | -0.14(-2.29%) |
Jun 19, 2012 | 6.290 | 6.290 | 6.148 | 6.195 | 158,889 | -0.04(-0.61%) |
Jun 18, 2012 | 6.176 | 6.366 | 6.139 | 6.233 | 274,495 | +0.14(+2.33%) |
Jun 15, 2012 | 6.204 | 6.327 | 6.035 | 6.091 | 78,597 | -0.07(-1.07%) |
Jun 14, 2012 | 5.988 | 6.214 | 5.988 | 6.157 | 106,919 | +0.10(+1.71%) |
Jun 13, 2012 | 6.138 | 6.270 | 5.978 | 6.054 | 76,750 | -0.06(-1.00%) |
Jun 12, 2012 | 5.922 | 6.176 | 5.799 | 6.115 | 298,264 | +0.22(+3.76%) |
Jun 11, 2012 | 6.129 | 6.129 | 5.563 | 5.893 | 191,974 | +0.03(+0.48%) |
Jun 08, 2012 | 5.771 | 6.054 | 5.771 | 5.865 | 77,264 | +0.08(+1.30%) |
Jun 07, 2012 | 5.573 | 5.903 | 5.573 | 5.790 | 64,786 | +0.23(+4.07%) |
Jun 06, 2012 | 5.658 | 5.705 | 5.432 | 5.563 | 83,797 | +0.00(+0.00%) |
Jun 05, 2012 | 5.771 | 6.006 | 5.488 | 5.563 | 71,234 | -0.10(-1.83%) |
Jun 04, 2012 | 5.610 | 5.695 | 5.375 | 5.667 | 109,359 | +0.27(+5.07%) |
Jun 01, 2012 | 5.422 | 5.506 | 5.244 | 5.394 | 53,395 | -0.17(-3.05%) |
May 31, 2012 | 5.563 | 6.035 | 5.563 | 5.563 | 524,030 | +0.00(+0.00%) |
May 30, 2012 | 5.469 | 5.620 | 5.214 | 5.563 | 141,028 | +0.13(+2.43%) |
May 29, 2012 | 5.460 | 5.554 | 5.215 | 5.431 | 198,524 | +0.26(+5.11%) |
May 25, 2012 | 5.167 | 5.422 | 5.167 | 5.167 | 83,625 | +0.05(+0.92%) |
May 24, 2012 | 5.045 | 5.422 | 5.016 | 5.120 | 45,054 | +0.13(+2.65%) |
May 23, 2012 | 4.894 | 5.441 | 4.894 | 4.988 | 72,982 | +0.24(+4.96%) |
May 22, 2012 | 4.573 | 4.762 | 4.498 | 4.752 | 49,358 | +0.20(+4.35%) |
May 21, 2012 | 4.394 | 4.601 | 4.290 | 4.554 | 17,239 | +0.18(+4.09%) |
May 18, 2012 | 4.451 | 4.620 | 4.290 | 4.375 | 19,790 | -0.12(-2.73%) |
May 17, 2012 | 4.526 | 4.573 | 4.394 | 4.498 | 12,183 | -0.05(-1.04%) |
May 16, 2012 | 4.658 | 4.715 | 4.432 | 4.545 | 43,540 | +0.04(+0.88%) |
May 15, 2012 | 4.196 | 4.762 | 4.196 | 4.505 | 168,926 | +0.78(+20.96%) |
May 14, 2012 | 3.743 | 3.819 | 3.725 | 3.725 | 10,720 | -0.04(-1.00%) |
May 11, 2012 | 3.857 | 3.857 | 3.725 | 3.762 | 4,782 | -0.10(-2.68%) |
May 10, 2012 | 3.866 | 3.913 | 3.866 | 3.866 | 2,331 | -0.05(-1.20%) |
May 09, 2012 | 3.885 | 3.913 | 3.800 | 3.913 | 5,220 | +0.03(+0.73%) |
May 08, 2012 | 3.904 | 3.913 | 3.791 | 3.885 | 9,813 | -0.03(-0.72%) |
May 07, 2012 | 3.923 | 3.923 | 3.885 | 3.913 | 7,751 | +0.05(+1.22%) |
May 04, 2012 | 3.857 | 3.885 | 3.772 | 3.866 | 10,139 | +0.01(+0.24%) |
May 03, 2012 | 3.866 | 3.866 | 3.847 | 3.857 | 2,522 | +0.02(+0.40%) |
May 02, 2012 | 3.885 | 3.913 | 3.841 | 3.841 | 10,499 | -0.02(-0.40%) |
May 01, 2012 | 3.809 | 3.866 | 3.791 | 3.857 | 2,110 | +0.07(+1.74%) |
Apr 30, 2012 | 3.838 | 3.838 | 3.791 | 3.791 | 8,336 | -0.00(-0.00%) |
Apr 27, 2012 | 3.781 | 3.941 | 3.781 | 3.791 | 16,810 | -0.09(-2.28%) |
Apr 26, 2012 | 3.951 | 3.951 | 3.772 | 3.879 | 14,831 | -0.08(-2.05%) |
Apr 25, 2012 | 3.932 | 3.960 | 3.866 | 3.960 | 9,849 | +0.00(+0.00%) |
Apr 24, 2012 | 3.960 | 3.960 | 3.874 | 3.960 | 8,468 | +0.04(+0.96%) |
Apr 23, 2012 | 3.932 | 3.941 | 3.923 | 3.923 | 9,014 | -0.01(-0.24%) |
Apr 20, 2012 | 3.894 | 3.932 | 3.866 | 3.932 | 2,614 | +0.06(+1.46%) |
Apr 19, 2012 | 3.875 | 3.932 | 3.866 | 3.875 | 2,184 | -0.07(-1.67%) |
Apr 18, 2012 | 3.941 | 3.941 | 3.866 | 3.941 | 7,793 | -0.01(-0.24%) |
Apr 17, 2012 | 3.951 | 3.951 | 3.904 | 3.951 | 4,957 | -0.01(-0.24%) |
Apr 16, 2012 | 3.913 | 3.960 | 3.875 | 3.960 | 13,528 | +0.08(+2.19%) |
Apr 13, 2012 | 3.913 | 3.923 | 3.838 | 3.875 | 8,144 | -0.02(-0.48%) |
Apr 12, 2012 | 3.885 | 3.932 | 3.848 | 3.894 | 6,876 | -0.03(-0.72%) |
Apr 11, 2012 | 3.857 | 3.932 | 3.828 | 3.923 | 22,693 | +0.07(+1.71%) |
Apr 10, 2012 | 3.932 | 3.970 | 3.857 | 3.857 | 11,107 | -0.08(-2.15%) |
Apr 09, 2012 | 3.772 | 3.941 | 3.772 | 3.941 | 19,050 | +0.17(+4.50%) |
Apr 05, 2012 | 3.904 | 3.904 | 3.772 | 3.772 | 12,168 | -0.09(-2.44%) |
Apr 04, 2012 | 3.941 | 3.941 | 3.772 | 3.866 | 8,477 | -0.04(-1.04%) |
Apr 03, 2012 | 3.885 | 3.970 | 3.772 | 3.907 | 14,265 | +0.13(+3.58%) |