Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.926 | 5.278 | 4.898 | 5.149 | 515,955 | +0.37(+7.69%) |
Jun 28, 2012 | 4.761 | 4.817 | 4.640 | 4.781 | 178,919 | -0.06(-1.17%) |
Jun 27, 2012 | 4.745 | 4.870 | 4.583 | 4.838 | 382,539 | +0.07(+1.53%) |
Jun 26, 2012 | 4.733 | 4.825 | 4.587 | 4.765 | 151,008 | +0.07(+1.55%) |
Jun 25, 2012 | 4.684 | 4.793 | 4.486 | 4.692 | 393,141 | -0.15(-3.17%) |
Jun 22, 2012 | 4.886 | 4.995 | 4.725 | 4.846 | 1,564,346 | +0.03(+0.59%) |
Jun 21, 2012 | 5.451 | 5.637 | 4.745 | 4.817 | 720,229 | -0.61(-11.17%) |
Jun 20, 2012 | 5.504 | 5.742 | 5.330 | 5.423 | 618,796 | -0.08(-1.47%) |
Jun 19, 2012 | 5.754 | 5.774 | 5.423 | 5.504 | 674,853 | -0.21(-3.61%) |
Jun 18, 2012 | 5.157 | 5.774 | 5.112 | 5.710 | 944,707 | +0.50(+9.61%) |
Jun 15, 2012 | 5.274 | 5.375 | 5.052 | 5.209 | 411,687 | -0.04(-0.85%) |
Jun 14, 2012 | 5.068 | 5.310 | 4.955 | 5.254 | 358,543 | +0.16(+3.05%) |
Jun 13, 2012 | 5.209 | 5.278 | 5.027 | 5.098 | 343,597 | -0.10(-1.98%) |
Jun 12, 2012 | 5.245 | 5.326 | 5.031 | 5.201 | 157,793 | -0.06(-1.23%) |
Jun 11, 2012 | 5.387 | 5.411 | 5.124 | 5.266 | 312,189 | -0.09(-1.73%) |
Jun 08, 2012 | 5.003 | 5.411 | 4.878 | 5.359 | 289,007 | +0.26(+5.15%) |
Jun 07, 2012 | 4.987 | 5.181 | 4.785 | 5.096 | 597,888 | +0.25(+5.08%) |
Jun 06, 2012 | 4.664 | 4.937 | 4.543 | 4.850 | 337,300 | +0.27(+5.91%) |
Jun 05, 2012 | 4.442 | 4.603 | 4.284 | 4.579 | 349,442 | +0.08(+1.89%) |
Jun 04, 2012 | 4.854 | 4.878 | 4.365 | 4.494 | 412,668 | -0.36(-7.33%) |
Jun 01, 2012 | 5.209 | 5.209 | 4.745 | 4.850 | 323,514 | -0.46(-8.60%) |
May 31, 2012 | 5.286 | 5.403 | 4.922 | 5.306 | 259,743 | +0.02(+0.46%) |
May 30, 2012 | 5.476 | 5.504 | 5.173 | 5.282 | 269,854 | -0.26(-4.66%) |
May 29, 2012 | 5.653 | 5.754 | 5.504 | 5.540 | 539,865 | -0.07(-1.22%) |
May 25, 2012 | 5.528 | 5.653 | 5.451 | 5.609 | 318,459 | +0.08(+1.46%) |
May 24, 2012 | 5.544 | 5.653 | 5.350 | 5.528 | 446,662 | +0.14(+2.55%) |
May 23, 2012 | 5.132 | 5.492 | 5.092 | 5.391 | 312,947 | +0.16(+3.09%) |
May 22, 2012 | 4.834 | 5.427 | 4.789 | 5.229 | 447,387 | +0.46(+9.75%) |
May 21, 2012 | 4.906 | 4.973 | 4.502 | 4.765 | 393,559 | -0.14(-2.88%) |
May 18, 2012 | 5.040 | 5.047 | 4.757 | 4.906 | 325,175 | -0.11(-2.17%) |
May 17, 2012 | 5.609 | 5.609 | 4.947 | 5.015 | 363,164 | -0.58(-10.33%) |
May 16, 2012 | 5.459 | 5.653 | 5.350 | 5.593 | 283,222 | +0.07(+1.32%) |
May 15, 2012 | 5.120 | 5.633 | 5.077 | 5.520 | 393,634 | +0.36(+6.96%) |
May 14, 2012 | 5.302 | 5.350 | 4.987 | 5.161 | 280,805 | -0.15(-2.74%) |
May 11, 2012 | 5.459 | 5.459 | 5.173 | 5.306 | 404,154 | -0.17(-3.03%) |
May 10, 2012 | 5.249 | 5.843 | 5.214 | 5.472 | 782,939 | +0.23(+4.47%) |
May 09, 2012 | 5.048 | 5.245 | 4.915 | 5.237 | 369,021 | +0.11(+2.13%) |
May 08, 2012 | 5.140 | 5.249 | 4.947 | 5.128 | 276,897 | +0.03(+0.55%) |
May 07, 2012 | 5.056 | 5.209 | 4.890 | 5.100 | 423,121 | -0.11(-2.17%) |
May 04, 2012 | 5.031 | 5.249 | 4.741 | 5.213 | 329,992 | +0.21(+4.20%) |
May 03, 2012 | 5.451 | 5.451 | 4.846 | 5.003 | 530,405 | -0.46(-8.49%) |
May 02, 2012 | 5.245 | 5.488 | 5.140 | 5.468 | 512,414 | +0.25(+4.80%) |
May 01, 2012 | 5.233 | 5.249 | 5.080 | 5.217 | 424,569 | -0.01(-0.15%) |
Apr 30, 2012 | 5.157 | 5.411 | 5.092 | 5.225 | 513,109 | -0.02(-0.46%) |
Apr 27, 2012 | 4.587 | 5.395 | 4.563 | 5.249 | 1,452,954 | +0.63(+13.64%) |
Apr 26, 2012 | 4.240 | 5.189 | 4.240 | 4.620 | 1,780,086 | +1.01(+27.96%) |
Apr 25, 2012 | 3.695 | 3.695 | 3.505 | 3.610 | 111,442 | -0.03(-0.78%) |
Apr 24, 2012 | 3.525 | 3.691 | 3.436 | 3.638 | 174,189 | +0.06(+1.81%) |
Apr 23, 2012 | 3.541 | 3.618 | 3.477 | 3.574 | 147,974 | -0.10(-2.85%) |
Apr 20, 2012 | 3.711 | 3.759 | 3.618 | 3.679 | 83,693 | -0.02(-0.44%) |
Apr 19, 2012 | 3.731 | 3.731 | 3.594 | 3.695 | 153,313 | -0.01(-0.33%) |
Apr 18, 2012 | 3.679 | 3.816 | 3.598 | 3.707 | 200,700 | +0.01(+0.33%) |
Apr 17, 2012 | 3.465 | 3.703 | 3.354 | 3.695 | 297,808 | +0.27(+7.77%) |
Apr 16, 2012 | 3.658 | 3.780 | 3.331 | 3.428 | 411,714 | -0.21(-5.88%) |
Apr 13, 2012 | 3.622 | 3.679 | 3.497 | 3.642 | 216,175 | -0.06(-1.64%) |
Apr 12, 2012 | 3.408 | 3.768 | 3.392 | 3.703 | 482,860 | +0.29(+8.65%) |
Apr 11, 2012 | 3.493 | 3.513 | 3.230 | 3.408 | 356,990 | -0.05(-1.40%) |
Apr 10, 2012 | 3.634 | 3.699 | 3.410 | 3.457 | 321,141 | -0.22(-5.93%) |
Apr 09, 2012 | 3.929 | 3.937 | 3.442 | 3.675 | 972,815 | -0.40(-9.81%) |
Apr 05, 2012 | 3.978 | 4.111 | 3.804 | 4.074 | 626,072 | +0.02(+0.60%) |
Apr 04, 2012 | 4.842 | 4.842 | 3.868 | 4.050 | 1,329,018 | -0.84(-17.11%) |
Apr 03, 2012 | 5.112 | 5.149 | 4.712 | 4.886 | 485,742 | -0.36(-6.85%) |