Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.942 | 5.027 | 4.880 | 4.996 | 72,360 | +0.13(+2.70%) |
Jun 28, 2012 | 4.772 | 4.896 | 4.726 | 4.865 | 70,526 | +0.05(+1.12%) |
Jun 27, 2012 | 4.772 | 4.880 | 4.772 | 4.811 | 75,402 | +0.04(+0.81%) |
Jun 26, 2012 | 4.926 | 4.926 | 4.718 | 4.772 | 49,842 | -0.12(-2.37%) |
Jun 25, 2012 | 5.027 | 5.027 | 4.788 | 4.888 | 115,956 | -0.23(-4.52%) |
Jun 22, 2012 | 5.367 | 5.367 | 4.926 | 5.120 | 3,257,045 | -0.10(-1.92%) |
Jun 21, 2012 | 5.235 | 5.390 | 5.154 | 5.220 | 124,473 | -0.03(-0.59%) |
Jun 20, 2012 | 5.297 | 5.297 | 5.035 | 5.251 | 59,671 | -0.04(-0.73%) |
Jun 19, 2012 | 5.251 | 5.382 | 5.150 | 5.289 | 78,562 | +0.06(+1.18%) |
Jun 18, 2012 | 5.189 | 5.313 | 5.019 | 5.228 | 70,196 | -0.01(-0.15%) |
Jun 15, 2012 | 5.181 | 5.235 | 5.089 | 5.235 | 92,943 | +0.03(+0.59%) |
Jun 14, 2012 | 5.212 | 5.328 | 5.081 | 5.204 | 66,869 | +0.00(+0.00%) |
Jun 13, 2012 | 5.073 | 5.228 | 4.942 | 5.204 | 23,227 | +0.22(+4.50%) |
Jun 12, 2012 | 4.718 | 5.081 | 4.718 | 4.981 | 32,745 | +0.26(+5.56%) |
Jun 11, 2012 | 4.911 | 5.143 | 4.718 | 4.718 | 33,413 | -0.39(-7.56%) |
Jun 08, 2012 | 4.795 | 5.235 | 4.795 | 5.104 | 51,357 | +0.36(+7.48%) |
Jun 07, 2012 | 4.888 | 4.911 | 4.733 | 4.749 | 26,331 | -0.12(-2.54%) |
Jun 06, 2012 | 4.772 | 4.872 | 4.757 | 4.872 | 15,535 | +0.15(+3.27%) |
Jun 05, 2012 | 4.618 | 4.872 | 4.618 | 4.718 | 31,516 | +0.00(+0.00%) |
Jun 04, 2012 | 4.703 | 4.818 | 4.687 | 4.718 | 38,147 | +0.00(+0.00%) |
Jun 01, 2012 | 4.726 | 4.911 | 4.672 | 4.718 | 18,660 | +0.00(+0.00%) |
May 31, 2012 | 4.672 | 4.896 | 4.618 | 4.718 | 41,201 | +0.07(+1.50%) |
May 30, 2012 | 4.780 | 4.888 | 4.587 | 4.649 | 28,654 | -0.19(-3.99%) |
May 29, 2012 | 4.564 | 4.911 | 4.564 | 4.842 | 26,236 | +0.25(+5.38%) |
May 25, 2012 | 4.602 | 4.618 | 4.556 | 4.594 | 28,690 | -0.01(-0.17%) |
May 24, 2012 | 4.656 | 4.656 | 4.571 | 4.602 | 72,598 | -0.02(-0.50%) |
May 23, 2012 | 4.726 | 4.787 | 4.564 | 4.625 | 55,834 | -0.08(-1.80%) |
May 22, 2012 | 4.973 | 4.973 | 4.672 | 4.710 | 51,060 | -0.22(-4.39%) |
May 21, 2012 | 4.942 | 5.120 | 4.919 | 4.926 | 18,250 | -0.09(-1.85%) |
May 18, 2012 | 4.888 | 5.089 | 4.872 | 5.019 | 35,416 | +0.10(+2.04%) |
May 17, 2012 | 4.903 | 4.973 | 4.880 | 4.919 | 6,296 | +0.02(+0.32%) |
May 16, 2012 | 5.035 | 5.096 | 4.880 | 4.903 | 17,156 | -0.16(-3.20%) |
May 15, 2012 | 5.220 | 5.220 | 4.965 | 5.065 | 31,130 | -0.12(-2.24%) |
May 14, 2012 | 5.089 | 5.212 | 5.089 | 5.181 | 65,991 | +0.01(+0.15%) |
May 11, 2012 | 5.166 | 5.212 | 5.135 | 5.174 | 24,774 | +0.02(+0.30%) |
May 10, 2012 | 5.004 | 5.174 | 5.004 | 5.158 | 34,257 | +0.19(+3.73%) |
May 09, 2012 | 5.050 | 5.158 | 4.957 | 4.973 | 11,527 | -0.14(-2.72%) |
May 08, 2012 | 5.204 | 5.220 | 5.112 | 5.112 | 18,166 | -0.05(-0.90%) |
May 07, 2012 | 5.204 | 5.212 | 5.135 | 5.158 | 24,577 | -0.04(-0.74%) |
May 04, 2012 | 5.181 | 5.251 | 5.127 | 5.197 | 35,744 | -0.03(-0.59%) |
May 03, 2012 | 5.228 | 5.258 | 5.174 | 5.228 | 6,532 | +0.00(+0.00%) |
May 02, 2012 | 5.266 | 5.358 | 5.174 | 5.228 | 24,076 | -0.02(-0.44%) |
May 01, 2012 | 5.297 | 5.343 | 5.243 | 5.251 | 24,506 | +0.00(+0.00%) |
Apr 30, 2012 | 5.343 | 5.366 | 5.105 | 5.251 | 34,107 | -0.12(-2.15%) |
Apr 27, 2012 | 5.212 | 5.397 | 5.212 | 5.366 | 29,332 | +0.18(+3.56%) |
Apr 26, 2012 | 5.274 | 5.274 | 5.016 | 5.182 | 12,837 | +0.00(+0.00%) |
Apr 25, 2012 | 5.166 | 5.220 | 5.082 | 5.182 | 19,416 | +0.11(+2.12%) |
Apr 24, 2012 | 5.120 | 5.212 | 5.020 | 5.074 | 33,618 | -0.09(-1.79%) |
Apr 23, 2012 | 5.158 | 5.189 | 5.082 | 5.166 | 14,251 | -0.05(-1.03%) |
Apr 20, 2012 | 5.212 | 5.228 | 5.097 | 5.220 | 11,920 | +0.05(+1.04%) |
Apr 19, 2012 | 5.135 | 5.220 | 5.074 | 5.166 | 24,255 | +0.00(+0.00%) |
Apr 18, 2012 | 5.220 | 5.251 | 5.089 | 5.166 | 11,420 | -0.07(-1.32%) |
Apr 17, 2012 | 5.228 | 5.274 | 5.228 | 5.235 | 19,633 | +0.01(+0.15%) |
Apr 16, 2012 | 5.166 | 5.228 | 5.166 | 5.228 | 12,553 | +0.05(+1.04%) |
Apr 13, 2012 | 5.151 | 5.189 | 5.135 | 5.174 | 14,191 | -0.02(-0.30%) |
Apr 12, 2012 | 5.182 | 5.228 | 5.174 | 5.189 | 8,021 | -0.04(-0.74%) |
Apr 11, 2012 | 5.135 | 5.228 | 5.059 | 5.228 | 35,440 | +0.15(+2.87%) |
Apr 10, 2012 | 5.043 | 5.220 | 5.043 | 5.082 | 28,094 | -0.15(-2.79%) |
Apr 09, 2012 | 5.166 | 5.305 | 5.151 | 5.228 | 63,609 | +0.06(+1.19%) |
Apr 05, 2012 | 5.274 | 5.274 | 5.112 | 5.166 | 7,380 | +0.08(+1.51%) |
Apr 04, 2012 | 5.135 | 5.297 | 5.043 | 5.089 | 16,422 | -0.08(-1.63%) |
Apr 03, 2012 | 5.212 | 5.212 | 5.082 | 5.174 | 30,786 | +0.02(+0.30%) |