Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.517 | 4.570 | 4.478 | 4.538 | 214,214 | +0.10(+2.21%) |
Jun 28, 2012 | 4.438 | 4.464 | 4.350 | 4.440 | 143,096 | -0.03(-0.57%) |
Jun 27, 2012 | 4.455 | 4.491 | 4.423 | 4.466 | 183,633 | -0.00(-0.05%) |
Jun 26, 2012 | 4.472 | 4.491 | 4.374 | 4.468 | 164,650 | -0.00(-0.05%) |
Jun 25, 2012 | 4.508 | 4.557 | 4.444 | 4.470 | 178,747 | -0.11(-2.42%) |
Jun 22, 2012 | 4.660 | 4.660 | 4.555 | 4.581 | 963,316 | -0.07(-1.47%) |
Jun 21, 2012 | 4.743 | 4.754 | 4.632 | 4.649 | 547,657 | -0.11(-2.29%) |
Jun 20, 2012 | 4.747 | 4.779 | 4.686 | 4.758 | 277,447 | +0.01(+0.18%) |
Jun 19, 2012 | 4.641 | 4.765 | 4.641 | 4.750 | 245,011 | +0.13(+2.77%) |
Jun 18, 2012 | 4.530 | 4.641 | 4.530 | 4.621 | 224,525 | +0.07(+1.45%) |
Jun 15, 2012 | 4.549 | 4.594 | 4.532 | 4.555 | 296,139 | -0.00(-0.05%) |
Jun 14, 2012 | 4.459 | 4.572 | 4.459 | 4.557 | 189,231 | +0.09(+2.06%) |
Jun 13, 2012 | 4.470 | 4.508 | 4.446 | 4.466 | 255,106 | -0.01(-0.14%) |
Jun 12, 2012 | 4.459 | 4.496 | 4.412 | 4.472 | 212,490 | +0.02(+0.53%) |
Jun 11, 2012 | 4.515 | 4.515 | 4.445 | 4.449 | 318,456 | -0.04(-0.81%) |
Jun 08, 2012 | 4.357 | 4.493 | 4.333 | 4.485 | 215,474 | +0.12(+2.69%) |
Jun 07, 2012 | 4.346 | 4.397 | 4.310 | 4.367 | 402,265 | +0.07(+1.64%) |
Jun 06, 2012 | 4.267 | 4.308 | 4.259 | 4.297 | 247,845 | +0.05(+1.21%) |
Jun 05, 2012 | 4.235 | 4.291 | 4.229 | 4.246 | 224,187 | -0.02(-0.45%) |
Jun 04, 2012 | 4.261 | 4.291 | 4.207 | 4.265 | 228,849 | +0.02(+0.50%) |
Jun 01, 2012 | 4.271 | 4.299 | 4.222 | 4.244 | 293,525 | -0.13(-2.88%) |
May 31, 2012 | 4.299 | 4.395 | 4.246 | 4.370 | 453,426 | +0.07(+1.54%) |
May 30, 2012 | 4.323 | 4.346 | 4.288 | 4.303 | 207,149 | -0.07(-1.56%) |
May 29, 2012 | 4.385 | 4.449 | 4.344 | 4.372 | 252,375 | +0.01(+0.15%) |
May 25, 2012 | 4.385 | 4.412 | 4.327 | 4.365 | 279,869 | -0.01(-0.34%) |
May 24, 2012 | 4.359 | 4.425 | 4.342 | 4.380 | 336,881 | +0.01(+0.34%) |
May 23, 2012 | 4.259 | 4.367 | 4.248 | 4.365 | 465,549 | +0.05(+1.19%) |
May 22, 2012 | 4.438 | 4.510 | 4.291 | 4.314 | 238,419 | -0.11(-2.56%) |
May 21, 2012 | 4.340 | 4.436 | 4.312 | 4.427 | 194,440 | +0.11(+2.57%) |
May 18, 2012 | 4.216 | 4.376 | 4.175 | 4.316 | 474,267 | +0.20(+4.88%) |
May 17, 2012 | 4.131 | 4.182 | 4.092 | 4.116 | 427,046 | -0.05(-1.13%) |
May 16, 2012 | 4.233 | 4.246 | 4.113 | 4.163 | 179,580 | -0.04(-0.97%) |
May 15, 2012 | 4.188 | 4.239 | 4.177 | 4.203 | 156,869 | +0.01(+0.25%) |
May 14, 2012 | 4.212 | 4.254 | 4.167 | 4.192 | 138,046 | -0.07(-1.65%) |
May 11, 2012 | 4.297 | 4.329 | 4.237 | 4.263 | 369,346 | -0.06(-1.29%) |
May 10, 2012 | 4.427 | 4.427 | 4.267 | 4.318 | 397,884 | -0.08(-1.72%) |
May 09, 2012 | 4.413 | 4.466 | 4.354 | 4.394 | 206,702 | -0.08(-1.86%) |
May 08, 2012 | 4.364 | 4.482 | 4.347 | 4.477 | 207,612 | +0.09(+2.04%) |
May 07, 2012 | 4.360 | 4.424 | 4.343 | 4.388 | 141,113 | +0.01(+0.15%) |
May 04, 2012 | 4.447 | 4.447 | 4.366 | 4.381 | 418,480 | -0.08(-1.86%) |
May 03, 2012 | 4.537 | 4.569 | 4.456 | 4.465 | 187,627 | -0.06(-1.37%) |
May 02, 2012 | 4.428 | 4.526 | 4.398 | 4.526 | 424,756 | +0.06(+1.34%) |
May 01, 2012 | 4.490 | 4.571 | 4.465 | 4.467 | 210,581 | -0.03(-0.57%) |
Apr 30, 2012 | 4.592 | 4.592 | 4.490 | 4.492 | 255,955 | -0.12(-2.59%) |
Apr 27, 2012 | 4.505 | 4.633 | 4.488 | 4.612 | 200,014 | +0.10(+2.12%) |
Apr 26, 2012 | 4.605 | 4.633 | 4.499 | 4.516 | 401,327 | -0.10(-2.26%) |
Apr 25, 2012 | 4.633 | 4.725 | 4.601 | 4.620 | 405,159 | +0.05(+1.17%) |
Apr 24, 2012 | 4.479 | 4.567 | 4.479 | 4.567 | 344,082 | +0.09(+1.90%) |
Apr 23, 2012 | 4.452 | 4.522 | 4.418 | 4.482 | 490,894 | -0.05(-1.04%) |
Apr 20, 2012 | 4.563 | 4.563 | 4.488 | 4.528 | 398,499 | +0.03(+0.71%) |
Apr 19, 2012 | 4.605 | 4.605 | 4.454 | 4.496 | 712,432 | -0.11(-2.32%) |
Apr 18, 2012 | 4.691 | 4.757 | 4.560 | 4.603 | 770,437 | -0.09(-1.95%) |
Apr 17, 2012 | 4.665 | 4.701 | 4.623 | 4.695 | 1,082,884 | +0.07(+1.47%) |
Apr 16, 2012 | 4.603 | 4.664 | 4.560 | 4.627 | 313,121 | +0.03(+0.60%) |
Apr 13, 2012 | 4.614 | 4.627 | 4.563 | 4.599 | 239,680 | -0.05(-1.01%) |
Apr 12, 2012 | 4.622 | 4.659 | 4.620 | 4.646 | 221,378 | +0.02(+0.37%) |
Apr 11, 2012 | 4.603 | 4.652 | 4.603 | 4.629 | 307,033 | +0.08(+1.69%) |
Apr 10, 2012 | 4.644 | 4.644 | 4.509 | 4.552 | 302,155 | -0.10(-2.15%) |
Apr 09, 2012 | 4.656 | 4.691 | 4.605 | 4.652 | 281,855 | -0.10(-2.11%) |
Apr 05, 2012 | 4.693 | 4.763 | 4.646 | 4.752 | 260,838 | +0.07(+1.50%) |
Apr 04, 2012 | 4.639 | 4.714 | 4.624 | 4.682 | 174,104 | -0.03(-0.54%) |
Apr 03, 2012 | 4.778 | 4.789 | 4.654 | 4.708 | 382,299 | -0.09(-1.87%) |