Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.679 | 5.686 | 5.626 | 5.634 | 604,143 | -0.00(-0.07%) |
Jun 28, 2012 | 5.619 | 5.649 | 5.619 | 5.637 | 382,604 | -0.01(-0.13%) |
Jun 27, 2012 | 5.690 | 5.690 | 5.626 | 5.645 | 454,378 | +0.01(+0.13%) |
Jun 26, 2012 | 5.634 | 5.649 | 5.619 | 5.637 | 326,262 | +0.00(+0.07%) |
Jun 25, 2012 | 5.604 | 5.683 | 5.604 | 5.634 | 401,133 | -0.00(-0.07%) |
Jun 22, 2012 | 5.611 | 5.649 | 5.611 | 5.637 | 254,394 | +0.03(+0.54%) |
Jun 21, 2012 | 5.649 | 5.656 | 5.596 | 5.607 | 377,758 | -0.06(-1.06%) |
Jun 20, 2012 | 5.649 | 5.673 | 5.637 | 5.668 | 437,293 | +0.02(+0.33%) |
Jun 19, 2012 | 5.622 | 5.656 | 5.607 | 5.649 | 416,656 | +0.03(+0.47%) |
Jun 18, 2012 | 5.517 | 5.630 | 5.517 | 5.622 | 418,538 | +0.08(+1.35%) |
Jun 15, 2012 | 5.585 | 5.585 | 5.532 | 5.547 | 329,221 | -0.02(-0.27%) |
Jun 14, 2012 | 5.555 | 5.581 | 5.531 | 5.562 | 406,950 | -0.01(-0.20%) |
Jun 13, 2012 | 5.547 | 5.589 | 5.532 | 5.574 | 377,335 | -0.02(-0.27%) |
Jun 12, 2012 | 5.540 | 5.592 | 5.540 | 5.589 | 284,775 | +0.05(+0.95%) |
Jun 11, 2012 | 5.551 | 5.581 | 5.528 | 5.536 | 339,896 | -0.03(-0.54%) |
Jun 08, 2012 | 5.476 | 5.570 | 5.476 | 5.566 | 310,965 | +0.07(+1.23%) |
Jun 07, 2012 | 5.483 | 5.513 | 5.457 | 5.498 | 281,885 | +0.05(+0.83%) |
Jun 06, 2012 | 5.495 | 5.510 | 5.450 | 5.453 | 398,217 | -0.03(-0.48%) |
Jun 05, 2012 | 5.397 | 5.491 | 5.397 | 5.480 | 400,223 | +0.06(+1.03%) |
Jun 04, 2012 | 5.461 | 5.472 | 5.386 | 5.424 | 624,493 | -0.06(-1.02%) |
Jun 01, 2012 | 5.495 | 5.536 | 5.468 | 5.480 | 409,768 | -0.07(-1.34%) |
May 31, 2012 | 5.565 | 5.577 | 5.532 | 5.554 | 260,010 | -0.01(-0.27%) |
May 30, 2012 | 5.584 | 5.592 | 5.554 | 5.569 | 342,996 | -0.03(-0.60%) |
May 29, 2012 | 5.599 | 5.614 | 5.577 | 5.603 | 426,954 | +0.01(+0.13%) |
May 25, 2012 | 5.595 | 5.629 | 5.580 | 5.595 | 306,725 | -0.03(-0.46%) |
May 24, 2012 | 5.610 | 5.629 | 5.577 | 5.621 | 392,218 | +0.01(+0.20%) |
May 23, 2012 | 5.524 | 5.610 | 5.472 | 5.610 | 649,306 | +0.10(+1.90%) |
May 22, 2012 | 5.472 | 5.536 | 5.453 | 5.506 | 516,193 | +0.06(+1.03%) |
May 21, 2012 | 5.401 | 5.450 | 5.364 | 5.450 | 629,454 | +0.05(+0.90%) |
May 18, 2012 | 5.360 | 5.446 | 5.360 | 5.401 | 622,398 | +0.03(+0.56%) |
May 17, 2012 | 5.573 | 5.573 | 5.312 | 5.371 | 1,471,238 | -0.21(-3.75%) |
May 16, 2012 | 5.599 | 5.599 | 5.551 | 5.580 | 610,988 | -0.03(-0.47%) |
May 15, 2012 | 5.599 | 5.626 | 5.588 | 5.606 | 461,278 | -0.00(-0.07%) |
May 14, 2012 | 5.633 | 5.648 | 5.603 | 5.610 | 441,992 | -0.06(-1.05%) |
May 11, 2012 | 5.614 | 5.685 | 5.614 | 5.670 | 264,825 | +0.03(+0.46%) |
May 10, 2012 | 5.614 | 5.651 | 5.614 | 5.644 | 323,900 | +0.03(+0.47%) |
May 09, 2012 | 5.606 | 5.633 | 5.584 | 5.618 | 417,138 | -0.01(-0.27%) |
May 08, 2012 | 5.606 | 5.633 | 5.584 | 5.633 | 340,566 | +0.01(+0.20%) |
May 07, 2012 | 5.595 | 5.648 | 5.595 | 5.621 | 502,206 | +0.02(+0.40%) |
May 04, 2012 | 5.614 | 5.630 | 5.580 | 5.599 | 648,234 | -0.03(-0.60%) |
May 03, 2012 | 5.659 | 5.670 | 5.633 | 5.633 | 421,189 | -0.03(-0.53%) |
May 02, 2012 | 5.655 | 5.674 | 5.648 | 5.662 | 424,899 | -0.01(-0.13%) |
May 01, 2012 | 5.644 | 5.674 | 5.644 | 5.670 | 499,835 | +0.02(+0.33%) |
Apr 30, 2012 | 5.614 | 5.651 | 5.612 | 5.651 | 421,952 | +0.02(+0.40%) |
Apr 27, 2012 | 5.599 | 5.629 | 5.599 | 5.629 | 269,326 | +0.03(+0.46%) |
Apr 26, 2012 | 5.596 | 5.621 | 5.588 | 5.603 | 402,582 | +0.00(+0.00%) |
Apr 25, 2012 | 5.611 | 5.618 | 5.585 | 5.603 | 258,162 | +0.01(+0.13%) |
Apr 24, 2012 | 5.596 | 5.603 | 5.577 | 5.596 | 312,322 | -0.01(-0.20%) |
Apr 23, 2012 | 5.562 | 5.614 | 5.562 | 5.607 | 554,351 | +0.02(+0.33%) |
Apr 20, 2012 | 5.614 | 5.625 | 5.581 | 5.588 | 396,639 | +0.00(+0.00%) |
Apr 19, 2012 | 5.592 | 5.599 | 5.570 | 5.588 | 257,162 | -0.01(-0.13%) |
Apr 18, 2012 | 5.588 | 5.603 | 5.570 | 5.596 | 271,060 | +0.01(+0.20%) |
Apr 17, 2012 | 5.614 | 5.633 | 5.566 | 5.585 | 480,810 | -0.00(-0.06%) |
Apr 16, 2012 | 5.603 | 5.618 | 5.566 | 5.588 | 368,138 | +0.01(+0.20%) |
Apr 13, 2012 | 5.548 | 5.577 | 5.529 | 5.577 | 263,423 | +0.01(+0.27%) |
Apr 12, 2012 | 5.518 | 5.577 | 5.518 | 5.562 | 281,974 | +0.03(+0.54%) |
Apr 11, 2012 | 5.511 | 5.555 | 5.481 | 5.533 | 394,980 | +0.05(+0.88%) |
Apr 10, 2012 | 5.518 | 5.536 | 5.459 | 5.485 | 578,294 | -0.05(-0.94%) |
Apr 09, 2012 | 5.485 | 5.559 | 5.485 | 5.536 | 536,647 | +0.01(+0.20%) |
Apr 05, 2012 | 5.548 | 5.562 | 5.499 | 5.525 | 715,180 | -0.04(-0.80%) |
Apr 04, 2012 | 5.599 | 5.625 | 5.562 | 5.570 | 475,942 | -0.08(-1.44%) |
Apr 03, 2012 | 5.585 | 5.674 | 5.570 | 5.651 | 699,710 | +0.04(+0.66%) |