Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.671 | 4.764 | 4.577 | 4.727 | 312,282 | +0.07(+1.40%) |
Jun 28, 2012 | 4.584 | 4.690 | 4.584 | 4.662 | 203,562 | +0.04(+0.81%) |
Jun 27, 2012 | 4.559 | 4.662 | 4.506 | 4.624 | 199,858 | +0.13(+2.91%) |
Jun 26, 2012 | 4.518 | 4.562 | 4.478 | 4.493 | 122,712 | -0.03(-0.69%) |
Jun 25, 2012 | 4.537 | 4.581 | 4.481 | 4.525 | 287,472 | -0.04(-0.89%) |
Jun 22, 2012 | 4.543 | 4.565 | 4.518 | 4.565 | 2,276,880 | +0.06(+1.31%) |
Jun 21, 2012 | 4.503 | 4.553 | 4.481 | 4.506 | 187,018 | -0.01(-0.28%) |
Jun 20, 2012 | 4.506 | 4.521 | 4.447 | 4.518 | 114,577 | -0.01(-0.14%) |
Jun 19, 2012 | 4.520 | 4.537 | 4.472 | 4.525 | 132,613 | +0.02(+0.55%) |
Jun 18, 2012 | 4.543 | 4.562 | 4.475 | 4.500 | 177,702 | -0.06(-1.23%) |
Jun 15, 2012 | 4.503 | 4.571 | 4.481 | 4.556 | 162,500 | +0.05(+1.11%) |
Jun 14, 2012 | 4.478 | 4.546 | 4.473 | 4.506 | 295,922 | +0.02(+0.49%) |
Jun 13, 2012 | 4.478 | 4.556 | 4.468 | 4.484 | 148,396 | -0.02(-0.42%) |
Jun 12, 2012 | 4.462 | 4.518 | 4.440 | 4.503 | 138,643 | +0.07(+1.69%) |
Jun 11, 2012 | 4.437 | 4.500 | 4.403 | 4.428 | 282,578 | -0.05(-1.18%) |
Jun 08, 2012 | 4.512 | 4.568 | 4.443 | 4.481 | 119,176 | -0.03(-0.76%) |
Jun 07, 2012 | 4.462 | 4.581 | 4.406 | 4.515 | 168,633 | +0.08(+1.83%) |
Jun 06, 2012 | 4.316 | 4.472 | 4.300 | 4.434 | 108,958 | +0.16(+3.79%) |
Jun 05, 2012 | 4.228 | 4.300 | 4.210 | 4.272 | 171,579 | +0.05(+1.11%) |
Jun 04, 2012 | 4.269 | 4.272 | 4.207 | 4.225 | 88,127 | -0.04(-1.02%) |
Jun 01, 2012 | 4.228 | 4.285 | 4.225 | 4.269 | 73,326 | -0.02(-0.36%) |
May 31, 2012 | 4.250 | 4.288 | 4.223 | 4.285 | 179,868 | +0.03(+0.73%) |
May 30, 2012 | 4.257 | 4.285 | 4.238 | 4.253 | 99,163 | -0.03(-0.73%) |
May 29, 2012 | 4.288 | 4.288 | 4.225 | 4.285 | 91,725 | +0.03(+0.81%) |
May 25, 2012 | 4.266 | 4.267 | 4.219 | 4.250 | 62,508 | +0.00(+0.07%) |
May 24, 2012 | 4.285 | 4.285 | 4.210 | 4.247 | 86,497 | -0.02(-0.44%) |
May 23, 2012 | 4.207 | 4.285 | 4.207 | 4.266 | 107,251 | +0.05(+1.18%) |
May 22, 2012 | 4.278 | 4.285 | 4.207 | 4.216 | 116,731 | -0.06(-1.38%) |
May 21, 2012 | 4.178 | 4.285 | 4.163 | 4.275 | 125,854 | +0.16(+3.78%) |
May 18, 2012 | 4.216 | 4.252 | 4.094 | 4.119 | 170,507 | -0.12(-2.72%) |
May 17, 2012 | 4.228 | 4.285 | 4.207 | 4.235 | 179,502 | -0.00(-0.07%) |
May 16, 2012 | 4.247 | 4.285 | 4.213 | 4.238 | 188,215 | +0.01(+0.22%) |
May 15, 2012 | 4.207 | 4.285 | 4.207 | 4.228 | 178,350 | +0.02(+0.52%) |
May 14, 2012 | 4.207 | 4.250 | 4.207 | 4.207 | 100,145 | -0.02(-0.37%) |
May 11, 2012 | 4.210 | 4.391 | 4.210 | 4.222 | 105,354 | -0.01(-0.29%) |
May 10, 2012 | 4.263 | 4.300 | 4.219 | 4.235 | 104,337 | -0.01(-0.15%) |
May 09, 2012 | 4.288 | 4.289 | 4.238 | 4.241 | 65,656 | -0.08(-1.87%) |
May 08, 2012 | 4.253 | 4.362 | 4.244 | 4.322 | 136,656 | +0.06(+1.46%) |
May 07, 2012 | 4.179 | 4.284 | 4.179 | 4.260 | 96,721 | +0.05(+1.11%) |
May 04, 2012 | 4.253 | 4.278 | 4.179 | 4.213 | 112,690 | +0.01(+0.22%) |
May 03, 2012 | 4.263 | 4.291 | 4.204 | 4.204 | 90,961 | -0.02(-0.37%) |
May 02, 2012 | 4.194 | 4.244 | 4.179 | 4.219 | 63,991 | +0.02(+0.45%) |
May 01, 2012 | 4.213 | 4.309 | 4.197 | 4.200 | 122,735 | -0.02(-0.59%) |
Apr 30, 2012 | 4.319 | 4.375 | 4.222 | 4.225 | 73,596 | -0.12(-2.87%) |
Apr 27, 2012 | 4.322 | 4.397 | 4.225 | 4.350 | 173,039 | +0.06(+1.45%) |
Apr 26, 2012 | 4.281 | 4.356 | 4.249 | 4.288 | 170,369 | +0.04(+1.03%) |
Apr 25, 2012 | 4.272 | 4.272 | 4.210 | 4.244 | 82,566 | -0.01(-0.22%) |
Apr 24, 2012 | 4.210 | 4.257 | 4.166 | 4.253 | 66,478 | +0.09(+2.09%) |
Apr 23, 2012 | 4.147 | 4.210 | 4.144 | 4.166 | 39,428 | -0.04(-0.96%) |
Apr 20, 2012 | 4.244 | 4.250 | 4.191 | 4.207 | 52,627 | +0.02(+0.52%) |
Apr 19, 2012 | 4.157 | 4.228 | 4.144 | 4.185 | 63,201 | -0.02(-0.44%) |
Apr 18, 2012 | 4.185 | 4.262 | 4.184 | 4.204 | 19,428 | -0.01(-0.15%) |
Apr 17, 2012 | 4.250 | 4.250 | 4.179 | 4.210 | 37,188 | -0.01(-0.15%) |
Apr 16, 2012 | 4.244 | 4.244 | 4.182 | 4.216 | 27,801 | +0.05(+1.23%) |
Apr 13, 2012 | 4.306 | 4.306 | 4.163 | 4.165 | 32,056 | -0.14(-3.29%) |
Apr 12, 2012 | 4.241 | 4.347 | 4.241 | 4.306 | 43,641 | +0.05(+1.17%) |
Apr 11, 2012 | 4.241 | 4.291 | 4.172 | 4.257 | 79,873 | +0.07(+1.56%) |
Apr 10, 2012 | 4.238 | 4.266 | 4.191 | 4.191 | 108,932 | -0.07(-1.68%) |
Apr 09, 2012 | 4.207 | 4.263 | 4.166 | 4.263 | 56,873 | +0.05(+1.18%) |
Apr 05, 2012 | 4.185 | 4.269 | 4.166 | 4.213 | 92,013 | +0.01(+0.15%) |
Apr 04, 2012 | 4.272 | 4.272 | 4.172 | 4.207 | 52,142 | -0.07(-1.60%) |
Apr 03, 2012 | 4.278 | 4.338 | 4.225 | 4.275 | 66,333 | -0.07(-1.58%) |