Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.169 | 5.285 | 5.158 | 5.256 | 251,838 | +0.15(+2.94%) |
Jun 28, 2012 | 5.100 | 5.151 | 5.097 | 5.106 | 138,443 | -0.01(-0.11%) |
Jun 27, 2012 | 4.956 | 5.126 | 4.956 | 5.112 | 175,412 | +0.15(+3.01%) |
Jun 26, 2012 | 4.860 | 4.979 | 4.820 | 4.962 | 181,942 | +0.10(+2.03%) |
Jun 25, 2012 | 4.982 | 4.982 | 4.779 | 4.863 | 467,947 | -0.12(-2.49%) |
Jun 22, 2012 | 5.034 | 5.080 | 4.973 | 4.987 | 332,558 | -0.02(-0.35%) |
Jun 21, 2012 | 5.285 | 5.325 | 4.950 | 5.005 | 831,296 | -0.28(-5.25%) |
Jun 20, 2012 | 5.343 | 5.417 | 5.256 | 5.282 | 225,843 | -0.02(-0.44%) |
Jun 19, 2012 | 5.112 | 5.324 | 5.112 | 5.305 | 195,295 | +0.14(+2.74%) |
Jun 18, 2012 | 5.201 | 5.201 | 5.100 | 5.164 | 382,986 | -0.05(-0.89%) |
Jun 15, 2012 | 5.198 | 5.230 | 5.129 | 5.210 | 266,596 | +0.01(+0.22%) |
Jun 14, 2012 | 5.273 | 5.311 | 5.129 | 5.198 | 407,855 | -0.11(-2.01%) |
Jun 13, 2012 | 5.406 | 5.406 | 5.256 | 5.305 | 379,665 | -0.06(-1.13%) |
Jun 12, 2012 | 5.383 | 5.461 | 5.343 | 5.366 | 82,378 | -0.02(-0.32%) |
Jun 11, 2012 | 5.487 | 5.487 | 5.348 | 5.383 | 141,089 | -0.07(-1.27%) |
Jun 08, 2012 | 5.458 | 5.512 | 5.406 | 5.452 | 136,587 | -0.06(-1.15%) |
Jun 07, 2012 | 5.542 | 5.626 | 5.490 | 5.516 | 317,844 | +0.03(+0.53%) |
Jun 06, 2012 | 5.360 | 5.521 | 5.354 | 5.487 | 239,337 | +0.19(+3.60%) |
Jun 05, 2012 | 5.201 | 5.340 | 5.164 | 5.296 | 132,404 | +0.09(+1.66%) |
Jun 04, 2012 | 5.319 | 5.435 | 5.143 | 5.210 | 393,291 | -0.15(-2.85%) |
Jun 01, 2012 | 5.426 | 5.467 | 5.308 | 5.363 | 356,953 | -0.15(-2.67%) |
May 31, 2012 | 5.551 | 5.597 | 5.458 | 5.510 | 200,631 | -0.02(-0.42%) |
May 30, 2012 | 5.631 | 5.692 | 5.493 | 5.533 | 150,923 | -0.11(-1.99%) |
May 29, 2012 | 5.559 | 5.704 | 5.493 | 5.646 | 372,033 | +0.16(+3.00%) |
May 25, 2012 | 5.525 | 5.597 | 5.449 | 5.481 | 154,694 | -0.06(-1.04%) |
May 24, 2012 | 5.626 | 5.640 | 5.397 | 5.539 | 258,822 | -0.05(-0.83%) |
May 23, 2012 | 5.591 | 5.614 | 5.478 | 5.585 | 137,526 | -0.01(-0.21%) |
May 22, 2012 | 5.721 | 5.773 | 5.577 | 5.597 | 198,487 | -0.08(-1.37%) |
May 21, 2012 | 5.455 | 5.704 | 5.455 | 5.675 | 368,411 | +0.23(+4.13%) |
May 18, 2012 | 5.487 | 5.545 | 5.354 | 5.449 | 393,516 | -0.04(-0.74%) |
May 17, 2012 | 5.640 | 5.695 | 5.400 | 5.490 | 779,795 | -0.20(-3.55%) |
May 16, 2012 | 5.834 | 5.834 | 5.643 | 5.692 | 626,790 | -0.17(-2.91%) |
May 15, 2012 | 6.024 | 6.024 | 5.808 | 5.862 | 499,417 | -0.11(-1.79%) |
May 14, 2012 | 6.119 | 6.119 | 5.935 | 5.969 | 415,293 | -0.20(-3.19%) |
May 11, 2012 | 6.169 | 6.203 | 6.105 | 6.166 | 155,047 | -0.05(-0.88%) |
May 10, 2012 | 6.252 | 6.284 | 6.160 | 6.221 | 193,743 | -0.01(-0.09%) |
May 09, 2012 | 6.125 | 6.232 | 6.067 | 6.226 | 310,490 | +0.03(+0.51%) |
May 08, 2012 | 6.353 | 6.355 | 6.114 | 6.195 | 290,305 | -0.15(-2.32%) |
May 07, 2012 | 6.342 | 6.355 | 6.180 | 6.342 | 368,220 | -0.01(-0.09%) |
May 04, 2012 | 6.385 | 6.446 | 6.296 | 6.348 | 346,398 | -0.09(-1.44%) |
May 03, 2012 | 6.463 | 6.463 | 6.346 | 6.440 | 271,295 | -0.01(-0.22%) |
May 02, 2012 | 6.466 | 6.538 | 6.426 | 6.454 | 341,232 | -0.06(-0.97%) |
May 01, 2012 | 6.506 | 6.591 | 6.454 | 6.518 | 669,268 | +0.02(+0.27%) |
Apr 30, 2012 | 6.449 | 6.567 | 6.437 | 6.501 | 401,071 | +0.07(+1.08%) |
Apr 27, 2012 | 6.463 | 6.506 | 6.397 | 6.431 | 273,733 | -0.01(-0.22%) |
Apr 26, 2012 | 6.639 | 6.642 | 6.437 | 6.446 | 546,690 | -0.30(-4.41%) |
Apr 25, 2012 | 6.743 | 6.758 | 6.691 | 6.743 | 820,735 | -0.01(-0.17%) |
Apr 24, 2012 | 6.714 | 6.784 | 6.613 | 6.755 | 706,305 | +0.05(+0.73%) |
Apr 23, 2012 | 6.657 | 6.758 | 6.530 | 6.706 | 833,724 | +0.02(+0.35%) |
Apr 20, 2012 | 6.506 | 6.743 | 6.454 | 6.683 | 1,772,874 | +0.39(+6.20%) |
Apr 19, 2012 | 6.281 | 6.301 | 6.252 | 6.293 | 143,025 | +0.01(+0.23%) |
Apr 18, 2012 | 6.247 | 6.310 | 6.209 | 6.278 | 325,418 | +0.05(+0.74%) |
Apr 17, 2012 | 6.039 | 6.249 | 6.007 | 6.232 | 336,183 | +0.19(+3.20%) |
Apr 16, 2012 | 6.079 | 6.091 | 6.007 | 6.039 | 172,593 | -0.03(-0.43%) |
Apr 13, 2012 | 6.093 | 6.137 | 6.065 | 6.065 | 125,396 | -0.05(-0.90%) |
Apr 12, 2012 | 6.093 | 6.137 | 6.027 | 6.119 | 373,698 | +0.02(+0.33%) |
Apr 11, 2012 | 6.278 | 6.293 | 6.079 | 6.099 | 288,757 | -0.13(-2.04%) |
Apr 10, 2012 | 6.330 | 6.358 | 6.209 | 6.226 | 139,233 | -0.12(-1.91%) |
Apr 09, 2012 | 6.353 | 6.388 | 6.339 | 6.348 | 210,368 | -0.04(-0.59%) |
Apr 05, 2012 | 6.452 | 6.452 | 6.353 | 6.385 | 93,445 | +0.02(+0.36%) |
Apr 04, 2012 | 6.408 | 6.424 | 6.353 | 6.362 | 87,205 | -0.03(-0.45%) |
Apr 03, 2012 | 6.426 | 6.454 | 6.376 | 6.391 | 235,743 | -0.02(-0.32%) |