Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.054 | 5.155 | 5.041 | 5.098 | 316,471 | +0.17(+3.51%) |
Jun 28, 2012 | 4.938 | 5.006 | 4.868 | 4.925 | 249,232 | -0.07(-1.46%) |
Jun 27, 2012 | 5.022 | 5.084 | 4.933 | 4.998 | 451,991 | -0.03(-0.59%) |
Jun 26, 2012 | 5.071 | 5.103 | 4.984 | 5.027 | 247,080 | -0.05(-1.01%) |
Jun 25, 2012 | 5.038 | 5.128 | 5.025 | 5.079 | 112,816 | -0.04(-0.74%) |
Jun 22, 2012 | 5.160 | 5.168 | 5.092 | 5.117 | 250,589 | +0.01(+0.16%) |
Jun 21, 2012 | 5.355 | 5.368 | 5.068 | 5.109 | 301,421 | -0.25(-4.64%) |
Jun 20, 2012 | 5.428 | 5.428 | 5.330 | 5.357 | 79,951 | -0.06(-1.05%) |
Jun 19, 2012 | 5.384 | 5.449 | 5.314 | 5.414 | 275,393 | +0.05(+0.91%) |
Jun 18, 2012 | 5.409 | 5.498 | 5.347 | 5.365 | 151,039 | -0.11(-1.93%) |
Jun 15, 2012 | 5.274 | 5.503 | 5.274 | 5.471 | 362,167 | +0.19(+3.53%) |
Jun 14, 2012 | 5.133 | 5.292 | 5.122 | 5.284 | 107,628 | +0.14(+2.79%) |
Jun 13, 2012 | 5.247 | 5.247 | 5.092 | 5.141 | 151,731 | -0.12(-2.26%) |
Jun 12, 2012 | 5.222 | 5.303 | 5.106 | 5.260 | 169,491 | +0.05(+1.04%) |
Jun 11, 2012 | 5.409 | 5.409 | 5.184 | 5.206 | 182,322 | -0.14(-2.68%) |
Jun 08, 2012 | 5.222 | 5.384 | 5.179 | 5.349 | 136,274 | +0.11(+2.12%) |
Jun 07, 2012 | 5.263 | 5.303 | 5.152 | 5.238 | 198,510 | +0.06(+1.10%) |
Jun 06, 2012 | 4.988 | 5.192 | 4.975 | 5.182 | 193,041 | +0.22(+4.50%) |
Jun 05, 2012 | 4.948 | 5.010 | 4.932 | 4.959 | 189,506 | -0.03(-0.70%) |
Jun 04, 2012 | 4.924 | 5.007 | 4.878 | 4.993 | 158,735 | +0.09(+1.92%) |
Jun 01, 2012 | 4.899 | 4.975 | 4.883 | 4.899 | 287,551 | -0.14(-2.72%) |
May 31, 2012 | 5.114 | 5.114 | 4.980 | 5.036 | 310,628 | -0.08(-1.52%) |
May 30, 2012 | 5.120 | 5.179 | 5.028 | 5.114 | 157,645 | -0.07(-1.30%) |
May 29, 2012 | 5.241 | 5.277 | 5.155 | 5.182 | 275,120 | -0.04(-0.77%) |
May 25, 2012 | 5.104 | 5.222 | 5.031 | 5.222 | 189,700 | +0.13(+2.48%) |
May 24, 2012 | 5.114 | 5.133 | 5.015 | 5.096 | 166,936 | -0.03(-0.58%) |
May 23, 2012 | 5.028 | 5.131 | 4.964 | 5.125 | 226,923 | +0.02(+0.37%) |
May 22, 2012 | 5.208 | 5.233 | 5.058 | 5.106 | 387,531 | -0.09(-1.76%) |
May 21, 2012 | 5.141 | 5.211 | 5.062 | 5.198 | 345,172 | +0.09(+1.74%) |
May 18, 2012 | 5.088 | 5.182 | 5.045 | 5.109 | 281,951 | +0.01(+0.16%) |
May 17, 2012 | 5.152 | 5.217 | 5.061 | 5.101 | 203,069 | -0.02(-0.42%) |
May 16, 2012 | 5.241 | 5.270 | 5.112 | 5.122 | 187,520 | -0.11(-2.11%) |
May 15, 2012 | 5.085 | 5.294 | 5.079 | 5.233 | 464,627 | +0.11(+2.10%) |
May 14, 2012 | 5.066 | 5.168 | 5.066 | 5.125 | 254,339 | -0.03(-0.52%) |
May 11, 2012 | 5.136 | 5.254 | 5.106 | 5.152 | 131,074 | -0.06(-1.08%) |
May 10, 2012 | 5.227 | 5.257 | 5.117 | 5.208 | 307,201 | +0.03(+0.57%) |
May 09, 2012 | 5.128 | 5.225 | 5.102 | 5.179 | 330,304 | -0.05(-0.87%) |
May 08, 2012 | 5.109 | 5.257 | 5.109 | 5.225 | 151,688 | +0.06(+1.14%) |
May 07, 2012 | 5.163 | 5.208 | 5.133 | 5.165 | 103,276 | -0.01(-0.16%) |
May 04, 2012 | 5.165 | 5.217 | 5.101 | 5.174 | 246,551 | -0.03(-0.62%) |
May 03, 2012 | 5.440 | 5.480 | 5.128 | 5.206 | 299,008 | -0.23(-4.20%) |
May 02, 2012 | 5.308 | 5.475 | 5.187 | 5.434 | 305,411 | +0.07(+1.35%) |
May 01, 2012 | 5.483 | 5.630 | 5.337 | 5.362 | 216,952 | -0.12(-2.21%) |
Apr 30, 2012 | 5.437 | 5.641 | 5.378 | 5.483 | 469,799 | +0.02(+0.34%) |
Apr 27, 2012 | 5.362 | 5.488 | 5.268 | 5.464 | 115,826 | +0.13(+2.52%) |
Apr 26, 2012 | 5.273 | 5.380 | 5.268 | 5.329 | 107,049 | +0.03(+0.61%) |
Apr 25, 2012 | 5.305 | 5.372 | 5.225 | 5.297 | 128,522 | +0.09(+1.70%) |
Apr 24, 2012 | 5.104 | 5.222 | 5.104 | 5.208 | 200,323 | +0.10(+1.95%) |
Apr 23, 2012 | 5.112 | 5.171 | 5.039 | 5.109 | 232,531 | -0.12(-2.36%) |
Apr 20, 2012 | 5.260 | 5.278 | 5.163 | 5.233 | 171,133 | +0.13(+2.53%) |
Apr 19, 2012 | 5.203 | 5.203 | 5.061 | 5.104 | 171,237 | -0.08(-1.56%) |
Apr 18, 2012 | 5.268 | 5.268 | 5.093 | 5.184 | 133,749 | -0.12(-2.18%) |
Apr 17, 2012 | 5.324 | 5.402 | 5.284 | 5.300 | 144,000 | +0.04(+0.82%) |
Apr 16, 2012 | 5.238 | 5.387 | 5.165 | 5.257 | 115,703 | +0.04(+0.82%) |
Apr 13, 2012 | 5.184 | 5.222 | 5.144 | 5.214 | 267,548 | +0.02(+0.36%) |
Apr 12, 2012 | 5.050 | 5.208 | 5.039 | 5.195 | 232,099 | +0.13(+2.55%) |
Apr 11, 2012 | 5.039 | 5.071 | 4.959 | 5.066 | 317,523 | +0.11(+2.17%) |
Apr 10, 2012 | 5.096 | 5.096 | 4.916 | 4.959 | 307,618 | -0.14(-2.69%) |
Apr 09, 2012 | 5.174 | 5.235 | 5.058 | 5.096 | 316,551 | -0.22(-4.10%) |
Apr 05, 2012 | 5.286 | 5.332 | 5.278 | 5.313 | 95,198 | -0.03(-0.55%) |
Apr 04, 2012 | 5.297 | 5.343 | 5.206 | 5.343 | 177,607 | -0.04(-0.80%) |
Apr 03, 2012 | 5.453 | 5.453 | 5.351 | 5.386 | 163,379 | -0.09(-1.72%) |