Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.512 | 5.617 | 5.452 | 5.608 | 694,975 | +0.23(+4.37%) |
Jun 28, 2012 | 5.286 | 5.408 | 5.286 | 5.373 | 460,819 | +0.02(+0.32%) |
Jun 27, 2012 | 5.312 | 5.425 | 5.269 | 5.356 | 455,409 | +0.07(+1.32%) |
Jun 26, 2012 | 5.260 | 5.373 | 5.225 | 5.286 | 319,660 | +0.06(+1.16%) |
Jun 25, 2012 | 5.225 | 5.260 | 5.173 | 5.225 | 409,675 | -0.05(-0.99%) |
Jun 22, 2012 | 5.252 | 5.378 | 5.234 | 5.278 | 783,294 | +0.05(+1.00%) |
Jun 21, 2012 | 5.269 | 5.321 | 5.165 | 5.225 | 534,074 | -0.06(-1.15%) |
Jun 20, 2012 | 5.252 | 5.339 | 5.199 | 5.286 | 400,682 | +0.02(+0.33%) |
Jun 19, 2012 | 5.147 | 5.330 | 5.130 | 5.269 | 922,432 | +0.15(+2.89%) |
Jun 18, 2012 | 5.060 | 5.173 | 5.043 | 5.121 | 492,341 | +0.01(+0.17%) |
Jun 15, 2012 | 5.156 | 5.173 | 5.095 | 5.112 | 1,949,318 | +0.00(+0.00%) |
Jun 14, 2012 | 4.999 | 5.112 | 4.982 | 5.112 | 637,452 | +0.11(+2.26%) |
Jun 13, 2012 | 5.121 | 5.186 | 4.973 | 4.999 | 544,558 | -0.15(-2.87%) |
Jun 12, 2012 | 5.017 | 5.217 | 4.973 | 5.147 | 747,955 | +0.16(+3.14%) |
Jun 11, 2012 | 5.165 | 5.165 | 4.991 | 4.991 | 542,452 | -0.09(-1.71%) |
Jun 08, 2012 | 4.999 | 5.086 | 4.956 | 5.078 | 372,385 | +0.05(+1.04%) |
Jun 07, 2012 | 5.147 | 5.217 | 5.008 | 5.026 | 507,919 | -0.02(-0.34%) |
Jun 06, 2012 | 4.869 | 5.052 | 4.861 | 5.043 | 605,068 | +0.21(+4.32%) |
Jun 05, 2012 | 4.747 | 4.852 | 4.669 | 4.834 | 686,087 | +0.05(+1.09%) |
Jun 04, 2012 | 4.869 | 4.886 | 4.773 | 4.782 | 548,364 | -0.07(-1.43%) |
Jun 01, 2012 | 4.799 | 4.930 | 4.799 | 4.852 | 1,096,929 | -0.08(-1.59%) |
May 31, 2012 | 4.930 | 5.017 | 4.860 | 4.930 | 1,854,078 | +0.00(+0.00%) |
May 30, 2012 | 4.939 | 5.008 | 4.886 | 4.930 | 872,645 | -0.10(-1.90%) |
May 29, 2012 | 4.999 | 5.034 | 4.939 | 5.026 | 664,642 | +0.07(+1.40%) |
May 25, 2012 | 5.026 | 5.034 | 4.939 | 4.956 | 451,131 | -0.09(-1.72%) |
May 24, 2012 | 5.104 | 5.104 | 4.947 | 5.043 | 657,909 | -0.08(-1.53%) |
May 23, 2012 | 5.026 | 5.130 | 4.904 | 5.121 | 1,095,926 | +0.02(+0.34%) |
May 22, 2012 | 5.078 | 5.217 | 5.060 | 5.104 | 953,977 | +0.02(+0.34%) |
May 21, 2012 | 4.939 | 5.095 | 4.904 | 5.086 | 506,547 | +0.15(+2.99%) |
May 18, 2012 | 5.060 | 5.060 | 4.782 | 4.939 | 1,930,129 | -0.06(-1.22%) |
May 17, 2012 | 5.199 | 5.269 | 4.982 | 4.999 | 1,304,032 | -0.18(-3.52%) |
May 16, 2012 | 5.373 | 5.452 | 5.165 | 5.182 | 3,723,420 | -0.19(-3.56%) |
May 15, 2012 | 5.452 | 5.530 | 5.347 | 5.373 | 1,974,561 | -0.05(-0.96%) |
May 14, 2012 | 5.469 | 5.495 | 5.425 | 5.425 | 843,478 | -0.10(-1.73%) |
May 11, 2012 | 5.434 | 5.521 | 5.434 | 5.521 | 667,092 | +0.02(+0.32%) |
May 10, 2012 | 5.512 | 5.573 | 5.499 | 5.504 | 437,154 | +0.03(+0.64%) |
May 09, 2012 | 5.443 | 5.591 | 5.382 | 5.469 | 637,087 | -0.04(-0.79%) |
May 08, 2012 | 5.495 | 5.556 | 5.373 | 5.512 | 534,719 | +0.01(+0.16%) |
May 07, 2012 | 5.599 | 5.678 | 5.478 | 5.504 | 799,677 | -0.13(-2.31%) |
May 04, 2012 | 5.799 | 5.825 | 5.634 | 5.634 | 1,616,017 | -0.21(-3.57%) |
May 03, 2012 | 5.808 | 5.995 | 5.773 | 5.843 | 2,355,593 | +0.03(+0.45%) |
May 02, 2012 | 5.921 | 5.930 | 5.799 | 5.817 | 882,126 | -0.15(-2.48%) |
May 01, 2012 | 5.991 | 6.130 | 5.965 | 5.965 | 633,429 | -0.05(-0.87%) |
Apr 30, 2012 | 6.086 | 6.147 | 5.973 | 6.017 | 1,277,187 | -0.09(-1.42%) |
Apr 27, 2012 | 6.251 | 6.304 | 6.060 | 6.104 | 953,122 | -0.19(-3.04%) |
Apr 26, 2012 | 6.130 | 6.295 | 6.130 | 6.295 | 808,700 | +0.14(+2.26%) |
Apr 25, 2012 | 6.234 | 6.304 | 6.121 | 6.156 | 373,327 | +0.01(+0.14%) |
Apr 24, 2012 | 6.060 | 6.191 | 6.034 | 6.147 | 351,280 | +0.06(+1.00%) |
Apr 23, 2012 | 6.008 | 6.130 | 5.938 | 6.086 | 480,585 | -0.02(-0.28%) |
Apr 20, 2012 | 6.156 | 6.217 | 6.086 | 6.104 | 589,956 | +0.02(+0.29%) |
Apr 19, 2012 | 6.138 | 6.199 | 6.069 | 6.086 | 514,653 | -0.04(-0.71%) |
Apr 18, 2012 | 6.182 | 6.243 | 6.069 | 6.130 | 648,293 | -0.11(-1.81%) |
Apr 17, 2012 | 6.269 | 6.364 | 6.234 | 6.243 | 479,851 | +0.02(+0.28%) |
Apr 16, 2012 | 6.278 | 6.321 | 6.156 | 6.225 | 433,032 | -0.03(-0.56%) |
Apr 13, 2012 | 6.165 | 6.278 | 6.060 | 6.260 | 941,590 | +0.06(+0.98%) |
Apr 12, 2012 | 6.173 | 6.260 | 6.112 | 6.199 | 781,725 | +0.03(+0.56%) |
Apr 11, 2012 | 6.251 | 6.278 | 6.121 | 6.165 | 699,471 | +0.01(+0.14%) |
Apr 10, 2012 | 6.234 | 6.269 | 6.051 | 6.156 | 1,383,668 | -0.07(-1.12%) |
Apr 09, 2012 | 6.165 | 6.312 | 6.130 | 6.225 | 668,058 | -0.08(-1.24%) |
Apr 05, 2012 | 6.338 | 6.364 | 6.251 | 6.304 | 558,226 | -0.09(-1.36%) |
Apr 04, 2012 | 6.364 | 6.486 | 6.304 | 6.391 | 606,604 | -0.08(-1.21%) |
Apr 03, 2012 | 6.521 | 6.521 | 6.425 | 6.469 | 582,974 | -0.05(-0.80%) |