Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.590 | 4.725 | 4.587 | 4.620 | 882,808 | +0.09(+2.09%) |
Jun 28, 2012 | 4.474 | 4.525 | 4.408 | 4.525 | 419,785 | +0.00(+0.08%) |
Jun 27, 2012 | 4.397 | 4.594 | 4.383 | 4.521 | 791,395 | +0.14(+3.24%) |
Jun 26, 2012 | 4.459 | 4.481 | 4.365 | 4.379 | 315,746 | -0.08(-1.72%) |
Jun 25, 2012 | 4.368 | 4.474 | 4.328 | 4.456 | 861,480 | +0.04(+0.91%) |
Jun 22, 2012 | 4.459 | 4.459 | 4.365 | 4.416 | 380,334 | -0.01(-0.33%) |
Jun 21, 2012 | 4.405 | 4.452 | 4.361 | 4.430 | 1,389,639 | +0.04(+1.00%) |
Jun 20, 2012 | 4.376 | 4.405 | 4.317 | 4.387 | 642,801 | +0.01(+0.17%) |
Jun 19, 2012 | 4.306 | 4.412 | 4.277 | 4.379 | 1,062,023 | +0.07(+1.69%) |
Jun 18, 2012 | 4.270 | 4.325 | 4.205 | 4.306 | 997,514 | +0.00(+0.08%) |
Jun 15, 2012 | 4.314 | 4.325 | 4.270 | 4.303 | 1,277,321 | +0.00(+0.08%) |
Jun 14, 2012 | 4.339 | 4.357 | 4.274 | 4.299 | 989,993 | -0.02(-0.42%) |
Jun 13, 2012 | 4.230 | 4.361 | 4.226 | 4.317 | 1,384,980 | +0.01(+0.17%) |
Jun 12, 2012 | 4.339 | 4.357 | 4.263 | 4.310 | 901,054 | -0.03(-0.59%) |
Jun 11, 2012 | 4.394 | 4.397 | 4.296 | 4.336 | 2,749,641 | -0.03(-0.75%) |
Jun 08, 2012 | 4.394 | 4.434 | 4.296 | 4.368 | 5,537,272 | -0.04(-0.83%) |
Jun 07, 2012 | 4.532 | 4.612 | 4.379 | 4.405 | 1,139,328 | -0.07(-1.47%) |
Jun 06, 2012 | 4.543 | 4.634 | 4.470 | 4.470 | 941,837 | -0.04(-0.81%) |
Jun 05, 2012 | 4.503 | 4.623 | 4.470 | 4.507 | 1,653,991 | -0.01(-0.24%) |
Jun 04, 2012 | 4.536 | 4.536 | 4.397 | 4.518 | 351,438 | -0.01(-0.16%) |
Jun 01, 2012 | 4.685 | 4.685 | 4.496 | 4.525 | 581,045 | -0.17(-3.64%) |
May 31, 2012 | 4.761 | 4.761 | 4.685 | 4.696 | 451,675 | -0.08(-1.68%) |
May 30, 2012 | 4.863 | 4.863 | 4.761 | 4.776 | 311,427 | -0.14(-2.81%) |
May 29, 2012 | 4.914 | 4.965 | 4.863 | 4.914 | 245,811 | +0.04(+0.90%) |
May 25, 2012 | 4.922 | 4.940 | 4.802 | 4.871 | 610,611 | -0.07(-1.40%) |
May 24, 2012 | 4.893 | 5.008 | 4.849 | 4.940 | 666,912 | +0.09(+1.80%) |
May 23, 2012 | 4.856 | 4.900 | 4.711 | 4.852 | 531,991 | -0.06(-1.19%) |
May 22, 2012 | 5.005 | 5.031 | 4.903 | 4.911 | 396,141 | -0.11(-2.10%) |
May 21, 2012 | 5.016 | 5.074 | 4.943 | 5.016 | 281,050 | +0.00(+0.00%) |
May 18, 2012 | 5.140 | 5.158 | 5.005 | 5.016 | 362,737 | -0.13(-2.61%) |
May 17, 2012 | 5.238 | 5.311 | 5.122 | 5.151 | 507,894 | -0.10(-1.94%) |
May 16, 2012 | 5.308 | 5.446 | 5.238 | 5.253 | 381,035 | -0.05(-1.03%) |
May 15, 2012 | 5.355 | 5.377 | 5.235 | 5.308 | 502,004 | -0.09(-1.62%) |
May 14, 2012 | 5.308 | 5.435 | 5.297 | 5.395 | 492,969 | +0.02(+0.41%) |
May 11, 2012 | 5.366 | 5.469 | 5.293 | 5.373 | 410,857 | -0.02(-0.41%) |
May 10, 2012 | 5.224 | 5.526 | 5.162 | 5.395 | 937,436 | +0.21(+4.15%) |
May 09, 2012 | 5.075 | 5.224 | 5.056 | 5.180 | 356,325 | +0.08(+1.57%) |
May 08, 2012 | 5.100 | 5.143 | 5.054 | 5.100 | 418,588 | -0.02(-0.35%) |
May 07, 2012 | 4.996 | 5.150 | 4.957 | 5.118 | 496,194 | +0.09(+1.70%) |
May 04, 2012 | 5.018 | 5.064 | 4.875 | 5.032 | 551,128 | +0.03(+0.50%) |
May 03, 2012 | 5.032 | 5.146 | 4.946 | 5.007 | 1,010,371 | +0.02(+0.36%) |
May 02, 2012 | 5.132 | 5.182 | 4.979 | 4.989 | 615,250 | -0.03(-0.50%) |
May 01, 2012 | 5.025 | 5.096 | 4.979 | 5.014 | 819,868 | -0.02(-0.43%) |
Apr 30, 2012 | 5.021 | 5.071 | 4.914 | 5.036 | 935,236 | -0.01(-0.28%) |
Apr 27, 2012 | 5.118 | 5.125 | 5.032 | 5.050 | 364,992 | -0.07(-1.33%) |
Apr 26, 2012 | 5.118 | 5.121 | 5.054 | 5.118 | 374,656 | -0.00(-0.07%) |
Apr 25, 2012 | 5.143 | 5.164 | 5.075 | 5.121 | 375,686 | +0.01(+0.28%) |
Apr 24, 2012 | 5.039 | 5.182 | 5.036 | 5.107 | 365,232 | +0.08(+1.56%) |
Apr 23, 2012 | 5.025 | 5.046 | 5.004 | 5.029 | 585,815 | -0.07(-1.33%) |
Apr 20, 2012 | 5.057 | 5.168 | 5.029 | 5.096 | 296,532 | +0.06(+1.13%) |
Apr 19, 2012 | 5.104 | 5.111 | 5.021 | 5.039 | 302,134 | -0.08(-1.47%) |
Apr 18, 2012 | 5.211 | 5.250 | 5.064 | 5.114 | 429,190 | -0.13(-2.52%) |
Apr 17, 2012 | 5.289 | 5.357 | 5.179 | 5.247 | 371,058 | -0.03(-0.47%) |
Apr 16, 2012 | 5.332 | 5.400 | 5.226 | 5.272 | 272,690 | -0.01(-0.27%) |
Apr 13, 2012 | 5.164 | 5.375 | 5.025 | 5.286 | 891,783 | +0.09(+1.72%) |
Apr 12, 2012 | 5.136 | 5.218 | 5.004 | 5.197 | 598,999 | +0.05(+1.04%) |
Apr 11, 2012 | 5.157 | 5.161 | 5.107 | 5.143 | 298,457 | +0.04(+0.70%) |
Apr 10, 2012 | 5.282 | 5.422 | 5.057 | 5.107 | 892,118 | -0.16(-3.05%) |
Apr 09, 2012 | 5.297 | 5.350 | 5.247 | 5.268 | 503,875 | -0.10(-1.93%) |
Apr 05, 2012 | 5.450 | 5.511 | 5.372 | 5.372 | 466,476 | -0.11(-1.96%) |
Apr 04, 2012 | 5.507 | 5.554 | 5.397 | 5.479 | 490,990 | -0.09(-1.54%) |
Apr 03, 2012 | 5.557 | 5.661 | 5.525 | 5.565 | 603,208 | -0.01(-0.26%) |