Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.054 | 5.162 | 5.054 | 5.142 | 176,943 | +0.15(+2.95%) |
Jun 28, 2012 | 5.054 | 5.103 | 4.907 | 4.995 | 208,662 | -0.11(-2.12%) |
Jun 27, 2012 | 4.936 | 5.182 | 4.907 | 5.103 | 322,746 | +0.16(+3.17%) |
Jun 26, 2012 | 4.966 | 5.005 | 4.887 | 4.946 | 96,443 | -0.03(-0.59%) |
Jun 25, 2012 | 4.858 | 4.995 | 4.740 | 4.975 | 178,933 | +0.07(+1.40%) |
Jun 22, 2012 | 4.966 | 5.074 | 4.887 | 4.907 | 3,661,871 | -0.06(-1.19%) |
Jun 21, 2012 | 4.917 | 5.240 | 4.838 | 4.966 | 457,753 | +0.02(+0.40%) |
Jun 20, 2012 | 5.152 | 5.152 | 4.671 | 4.946 | 334,215 | -0.22(-4.18%) |
Jun 19, 2012 | 5.162 | 5.260 | 5.005 | 5.162 | 196,387 | +0.00(+0.00%) |
Jun 18, 2012 | 5.142 | 5.250 | 5.103 | 5.162 | 213,714 | -0.03(-0.57%) |
Jun 15, 2012 | 5.240 | 5.250 | 4.858 | 5.191 | 168,069 | -0.05(-0.94%) |
Jun 14, 2012 | 5.083 | 5.260 | 5.064 | 5.240 | 167,586 | +0.02(+0.38%) |
Jun 13, 2012 | 5.348 | 5.348 | 5.088 | 5.221 | 228,563 | -0.13(-2.39%) |
Jun 12, 2012 | 5.466 | 5.535 | 5.221 | 5.348 | 121,915 | -0.09(-1.62%) |
Jun 11, 2012 | 5.790 | 5.829 | 5.309 | 5.437 | 110,206 | -0.33(-5.78%) |
Jun 08, 2012 | 5.535 | 5.878 | 5.329 | 5.770 | 180,032 | +0.24(+4.26%) |
Jun 07, 2012 | 5.525 | 5.643 | 5.329 | 5.535 | 63,954 | +0.03(+0.53%) |
Jun 06, 2012 | 5.240 | 5.505 | 5.162 | 5.505 | 97,787 | +0.37(+7.27%) |
Jun 05, 2012 | 4.907 | 5.172 | 4.877 | 5.132 | 98,532 | +0.19(+3.77%) |
Jun 04, 2012 | 4.946 | 5.044 | 4.799 | 4.946 | 125,679 | -0.03(-0.59%) |
Jun 01, 2012 | 5.054 | 5.054 | 4.799 | 4.975 | 142,452 | -0.15(-2.87%) |
May 31, 2012 | 4.799 | 5.182 | 4.710 | 5.123 | 124,087 | +0.34(+7.19%) |
May 30, 2012 | 5.182 | 5.182 | 4.710 | 4.779 | 191,739 | -0.42(-8.11%) |
May 29, 2012 | 5.162 | 5.299 | 5.103 | 5.201 | 92,818 | +0.10(+1.92%) |
May 25, 2012 | 5.005 | 5.151 | 5.005 | 5.103 | 145,065 | +0.06(+1.17%) |
May 24, 2012 | 5.182 | 5.299 | 5.015 | 5.044 | 257,317 | -0.14(-2.65%) |
May 23, 2012 | 5.358 | 5.496 | 4.985 | 5.182 | 219,315 | -0.26(-4.69%) |
May 22, 2012 | 5.476 | 5.613 | 5.368 | 5.437 | 92,668 | -0.06(-1.07%) |
May 21, 2012 | 5.358 | 5.584 | 5.260 | 5.496 | 100,150 | +0.15(+2.75%) |
May 18, 2012 | 5.682 | 5.697 | 5.299 | 5.348 | 104,083 | -0.32(-5.71%) |
May 17, 2012 | 5.770 | 5.947 | 5.623 | 5.672 | 113,563 | -0.09(-1.53%) |
May 16, 2012 | 5.927 | 5.986 | 5.662 | 5.761 | 99,074 | -0.17(-2.81%) |
May 15, 2012 | 6.202 | 6.271 | 5.859 | 5.927 | 166,463 | -0.27(-4.35%) |
May 14, 2012 | 5.554 | 6.330 | 5.554 | 6.197 | 369,334 | +0.57(+10.21%) |
May 11, 2012 | 5.348 | 5.800 | 4.995 | 5.623 | 391,015 | +0.24(+4.37%) |
May 10, 2012 | 5.643 | 5.643 | 5.348 | 5.388 | 97,496 | -0.22(-3.85%) |
May 09, 2012 | 5.564 | 5.702 | 5.564 | 5.604 | 151,068 | +0.00(+0.00%) |
May 08, 2012 | 6.026 | 6.075 | 5.290 | 5.604 | 299,185 | -0.47(-7.75%) |
May 07, 2012 | 6.104 | 6.114 | 5.967 | 6.075 | 104,617 | -0.08(-1.28%) |
May 04, 2012 | 6.124 | 6.232 | 6.045 | 6.153 | 108,854 | -0.01(-0.16%) |
May 03, 2012 | 6.222 | 6.300 | 6.084 | 6.163 | 280,731 | -0.17(-2.64%) |
May 02, 2012 | 6.065 | 6.349 | 6.026 | 6.330 | 172,251 | +0.19(+3.04%) |
May 01, 2012 | 6.143 | 6.173 | 6.055 | 6.143 | 129,307 | +0.01(+0.16%) |
Apr 30, 2012 | 5.937 | 6.163 | 5.869 | 6.133 | 314,706 | +0.15(+2.46%) |
Apr 27, 2012 | 6.330 | 6.330 | 5.918 | 5.986 | 213,998 | -0.32(-5.13%) |
Apr 26, 2012 | 6.173 | 6.310 | 6.094 | 6.310 | 155,655 | +0.15(+2.39%) |
Apr 25, 2012 | 6.349 | 6.379 | 6.045 | 6.163 | 251,590 | -0.04(-0.63%) |
Apr 24, 2012 | 6.124 | 6.227 | 5.986 | 6.202 | 126,931 | +0.10(+1.61%) |
Apr 23, 2012 | 6.124 | 6.133 | 6.035 | 6.104 | 112,353 | -0.05(-0.80%) |
Apr 20, 2012 | 6.232 | 6.320 | 6.065 | 6.153 | 129,358 | -0.05(-0.79%) |
Apr 19, 2012 | 6.163 | 6.379 | 6.065 | 6.202 | 104,309 | +0.10(+1.61%) |
Apr 18, 2012 | 6.124 | 6.182 | 5.898 | 6.104 | 176,996 | -0.04(-0.64%) |
Apr 17, 2012 | 6.447 | 6.624 | 6.104 | 6.143 | 363,994 | -0.28(-4.43%) |
Apr 16, 2012 | 6.614 | 6.624 | 6.251 | 6.428 | 169,715 | -0.12(-1.80%) |
Apr 13, 2012 | 6.261 | 6.585 | 6.054 | 6.546 | 256,364 | +0.25(+3.89%) |
Apr 12, 2012 | 6.389 | 6.408 | 6.232 | 6.300 | 159,350 | -0.03(-0.47%) |
Apr 11, 2012 | 6.075 | 6.359 | 5.996 | 6.330 | 220,336 | +0.33(+5.56%) |
Apr 10, 2012 | 6.192 | 6.447 | 5.918 | 5.996 | 252,521 | -0.23(-3.63%) |
Apr 09, 2012 | 6.251 | 6.330 | 6.094 | 6.222 | 264,344 | -0.11(-1.71%) |
Apr 05, 2012 | 6.467 | 6.467 | 6.133 | 6.330 | 378,758 | -0.16(-2.42%) |
Apr 04, 2012 | 6.811 | 6.811 | 6.408 | 6.487 | 424,420 | -0.39(-5.71%) |
Apr 03, 2012 | 6.860 | 7.017 | 6.575 | 6.879 | 447,798 | -0.03(-0.43%) |