Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.031 | 5.249 | 4.875 | 5.249 | 113,636 | +0.37(+7.50%) |
Jun 28, 2012 | 4.953 | 4.953 | 4.836 | 4.883 | 48,545 | -0.12(-2.34%) |
Jun 27, 2012 | 4.914 | 5.031 | 4.868 | 5.000 | 28,496 | +0.12(+2.39%) |
Jun 26, 2012 | 4.969 | 5.078 | 4.743 | 4.883 | 73,832 | -0.09(-1.72%) |
Jun 25, 2012 | 5.062 | 5.098 | 4.914 | 4.969 | 66,427 | -0.19(-3.77%) |
Jun 22, 2012 | 5.280 | 5.420 | 5.148 | 5.163 | 226,341 | -0.07(-1.34%) |
Jun 21, 2012 | 5.498 | 5.498 | 5.140 | 5.234 | 49,484 | -0.24(-4.41%) |
Jun 20, 2012 | 5.008 | 5.529 | 5.008 | 5.475 | 131,383 | +0.45(+8.99%) |
Jun 19, 2012 | 5.039 | 5.109 | 5.008 | 5.023 | 65,103 | -0.02(-0.31%) |
Jun 18, 2012 | 5.047 | 5.062 | 4.961 | 5.039 | 30,950 | -0.02(-0.31%) |
Jun 15, 2012 | 5.070 | 5.148 | 4.945 | 5.054 | 134,303 | -0.02(-0.46%) |
Jun 14, 2012 | 5.078 | 5.132 | 4.938 | 5.078 | 50,453 | +0.02(+0.46%) |
Jun 13, 2012 | 5.062 | 5.109 | 5.008 | 5.054 | 96,243 | -0.02(-0.46%) |
Jun 12, 2012 | 5.195 | 5.234 | 5.008 | 5.078 | 46,313 | -0.08(-1.51%) |
Jun 11, 2012 | 5.249 | 5.296 | 5.148 | 5.156 | 88,159 | -0.07(-1.34%) |
Jun 08, 2012 | 5.257 | 5.343 | 5.171 | 5.226 | 112,572 | -0.06(-1.18%) |
Jun 07, 2012 | 5.646 | 5.646 | 5.272 | 5.288 | 26,755 | -0.29(-5.17%) |
Jun 06, 2012 | 5.382 | 5.576 | 5.265 | 5.576 | 48,963 | +0.21(+3.92%) |
Jun 05, 2012 | 5.218 | 5.397 | 5.218 | 5.366 | 39,659 | +0.10(+1.92%) |
Jun 04, 2012 | 5.101 | 5.265 | 5.078 | 5.265 | 53,118 | +0.16(+3.21%) |
Jun 01, 2012 | 5.070 | 5.210 | 5.062 | 5.101 | 41,900 | -0.06(-1.21%) |
May 31, 2012 | 5.265 | 5.358 | 5.086 | 5.163 | 97,576 | -0.10(-1.92%) |
May 30, 2012 | 5.257 | 5.592 | 5.257 | 5.265 | 16,800 | -0.05(-1.02%) |
May 29, 2012 | 5.288 | 5.358 | 5.272 | 5.319 | 16,450 | +0.05(+0.89%) |
May 25, 2012 | 5.288 | 5.343 | 5.226 | 5.272 | 13,974 | -0.02(-0.44%) |
May 24, 2012 | 5.226 | 5.358 | 5.213 | 5.296 | 19,319 | +0.10(+1.95%) |
May 23, 2012 | 5.234 | 5.366 | 5.062 | 5.195 | 95,414 | -0.11(-2.06%) |
May 22, 2012 | 5.288 | 5.319 | 5.257 | 5.304 | 43,127 | -0.02(-0.44%) |
May 21, 2012 | 5.163 | 5.327 | 5.093 | 5.327 | 40,513 | +0.14(+2.70%) |
May 18, 2012 | 4.977 | 5.241 | 4.969 | 5.187 | 45,948 | +0.22(+4.39%) |
May 17, 2012 | 5.039 | 5.101 | 4.955 | 4.969 | 49,156 | -0.07(-1.39%) |
May 16, 2012 | 5.156 | 5.269 | 4.930 | 5.039 | 56,368 | -0.15(-2.85%) |
May 15, 2012 | 5.327 | 5.327 | 5.163 | 5.187 | 41,904 | -0.12(-2.35%) |
May 14, 2012 | 5.343 | 5.459 | 5.156 | 5.311 | 58,869 | -0.06(-1.16%) |
May 11, 2012 | 5.428 | 5.514 | 5.335 | 5.374 | 30,150 | -0.12(-2.13%) |
May 10, 2012 | 5.444 | 5.553 | 5.350 | 5.491 | 75,075 | +0.10(+1.88%) |
May 09, 2012 | 5.413 | 5.491 | 5.272 | 5.389 | 133,190 | -0.05(-0.86%) |
May 08, 2012 | 5.319 | 5.623 | 5.319 | 5.436 | 46,521 | +0.09(+1.75%) |
May 07, 2012 | 5.257 | 5.615 | 5.257 | 5.343 | 12,121 | +0.06(+1.18%) |
May 04, 2012 | 5.553 | 5.553 | 5.272 | 5.280 | 29,881 | -0.30(-5.44%) |
May 03, 2012 | 5.646 | 5.670 | 5.436 | 5.584 | 29,667 | -0.05(-0.97%) |
May 02, 2012 | 5.794 | 5.794 | 5.607 | 5.639 | 39,047 | -0.16(-2.82%) |
May 01, 2012 | 6.067 | 6.184 | 5.802 | 5.802 | 25,614 | -0.23(-3.87%) |
Apr 30, 2012 | 6.230 | 6.230 | 6.005 | 6.036 | 20,543 | -0.23(-3.73%) |
Apr 27, 2012 | 6.067 | 6.269 | 5.934 | 6.269 | 16,688 | +0.23(+3.74%) |
Apr 26, 2012 | 6.028 | 6.090 | 6.005 | 6.044 | 10,033 | -0.01(-0.13%) |
Apr 25, 2012 | 6.082 | 6.114 | 5.896 | 6.051 | 24,117 | +0.02(+0.26%) |
Apr 24, 2012 | 5.841 | 6.036 | 5.802 | 6.036 | 35,184 | +0.18(+3.06%) |
Apr 23, 2012 | 5.903 | 5.903 | 5.810 | 5.857 | 30,749 | -0.15(-2.46%) |
Apr 20, 2012 | 5.950 | 6.090 | 5.787 | 6.005 | 28,044 | +0.17(+2.94%) |
Apr 19, 2012 | 5.825 | 5.896 | 5.771 | 5.833 | 35,727 | -0.01(-0.13%) |
Apr 18, 2012 | 5.825 | 5.913 | 5.794 | 5.841 | 10,075 | -0.03(-0.53%) |
Apr 17, 2012 | 5.825 | 5.958 | 5.748 | 5.872 | 70,431 | +0.09(+1.48%) |
Apr 16, 2012 | 5.810 | 5.896 | 5.748 | 5.787 | 43,307 | -0.02(-0.27%) |
Apr 13, 2012 | 5.966 | 5.966 | 5.790 | 5.802 | 30,789 | -0.17(-2.87%) |
Apr 12, 2012 | 5.934 | 6.051 | 5.934 | 5.973 | 31,373 | +0.02(+0.26%) |
Apr 11, 2012 | 5.927 | 6.044 | 5.927 | 5.958 | 34,278 | +0.09(+1.59%) |
Apr 10, 2012 | 5.919 | 5.997 | 5.841 | 5.864 | 30,029 | -0.05(-0.79%) |
Apr 09, 2012 | 5.825 | 6.106 | 5.825 | 5.911 | 26,456 | -0.03(-0.52%) |
Apr 05, 2012 | 6.090 | 6.090 | 5.919 | 5.942 | 14,608 | -0.16(-2.68%) |
Apr 04, 2012 | 6.254 | 6.324 | 6.090 | 6.106 | 19,667 | -0.20(-3.21%) |
Apr 03, 2012 | 6.519 | 6.534 | 6.230 | 6.308 | 47,302 | -0.23(-3.46%) |