Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.510 | 4.910 | 4.470 | 4.910 | 5,950 | +0.40(+8.87%) |
Jun 28, 2012 | 4.470 | 4.730 | 4.250 | 4.510 | 11,088 | +0.03(+0.67%) |
Jun 27, 2012 | 4.480 | 4.490 | 4.480 | 4.480 | 2,803 | +0.04(+0.90%) |
Jun 26, 2012 | 4.790 | 4.800 | 4.250 | 4.440 | 18,897 | -0.36(-7.50%) |
Jun 25, 2012 | 4.720 | 4.930 | 4.580 | 4.800 | 20,374 | +0.12(+2.56%) |
Jun 22, 2012 | 4.670 | 4.700 | 4.540 | 4.680 | 3,484 | +0.10(+2.18%) |
Jun 21, 2012 | 4.430 | 4.580 | 4.430 | 4.580 | 15,164 | +0.13(+2.92%) |
Jun 20, 2012 | 4.460 | 4.460 | 4.410 | 4.450 | 3,969 | +0.00(+0.00%) |
Jun 19, 2012 | 4.460 | 4.460 | 4.150 | 4.450 | 9,654 | -0.01(-0.22%) |
Jun 18, 2012 | 4.360 | 4.560 | 4.360 | 4.460 | 44,783 | +0.08(+1.83%) |
Jun 15, 2012 | 4.180 | 4.380 | 4.100 | 4.380 | 4,392 | +0.30(+7.41%) |
Jun 14, 2012 | 4.300 | 4.300 | 4.078 | 4.078 | 7,619 | -0.24(-5.60%) |
Jun 13, 2012 | 4.280 | 4.480 | 4.260 | 4.320 | 9,377 | +0.03(+0.70%) |
Jun 12, 2012 | 3.970 | 4.300 | 3.970 | 4.290 | 5,411 | +0.34(+8.61%) |
Jun 11, 2012 | 3.860 | 4.160 | 3.860 | 3.950 | 13,377 | +0.10(+2.60%) |
Jun 08, 2012 | 3.840 | 3.850 | 3.840 | 3.850 | 3,091 | +0.01(+0.26%) |
Jun 07, 2012 | 3.780 | 3.840 | 3.770 | 3.840 | 9,331 | +0.00(+0.00%) |
Jun 06, 2012 | 3.920 | 3.920 | 3.750 | 3.840 | 4,000 | +0.04(+1.05%) |
Jun 05, 2012 | 3.810 | 3.830 | 3.750 | 3.800 | 5,048 | -0.10(-2.51%) |
Jun 04, 2012 | 3.860 | 3.930 | 3.570 | 3.898 | 15,587 | +0.08(+2.04%) |
Jun 01, 2012 | 3.900 | 3.929 | 3.760 | 3.820 | 1,499 | -0.17(-4.26%) |
May 31, 2012 | 3.850 | 4.150 | 3.640 | 3.990 | 20,891 | +0.19(+5.00%) |
May 30, 2012 | 3.870 | 3.920 | 3.800 | 3.800 | 1,100 | -0.07(-1.81%) |
May 29, 2012 | 3.840 | 3.890 | 3.760 | 3.870 | 12,912 | +0.12(+3.20%) |
May 25, 2012 | 3.790 | 3.800 | 3.750 | 3.750 | 1,385 | +0.02(+0.54%) |
May 24, 2012 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.06(+1.63%) |
May 23, 2012 | 3.910 | 3.920 | 3.570 | 3.670 | 31,534 | -0.32(-8.02%) |
May 22, 2012 | 3.880 | 4.010 | 3.830 | 3.990 | 27,344 | +0.12(+3.10%) |
May 21, 2012 | 3.920 | 3.920 | 3.870 | 3.870 | 3,300 | +0.00(+0.00%) |
May 18, 2012 | 4.010 | 4.080 | 3.800 | 3.870 | 17,531 | -0.15(-3.67%) |
May 17, 2012 | 3.980 | 4.110 | 3.980 | 4.018 | 9,789 | +0.02(+0.44%) |
May 16, 2012 | 4.160 | 4.160 | 3.990 | 4.000 | 10,543 | -0.19(-4.53%) |
May 15, 2012 | 4.010 | 4.230 | 4.010 | 4.190 | 12,127 | +0.06(+1.45%) |
May 14, 2012 | 4.340 | 4.350 | 4.130 | 4.130 | 7,630 | -0.28(-6.31%) |
May 11, 2012 | 4.310 | 4.490 | 4.300 | 4.408 | 1,394 | +0.10(+2.27%) |
May 10, 2012 | 4.500 | 4.500 | 4.310 | 4.310 | 8,323 | -0.10(-2.27%) |
May 09, 2012 | 4.220 | 4.500 | 4.010 | 4.410 | 35,713 | +0.27(+6.52%) |
May 08, 2012 | 4.490 | 4.490 | 4.140 | 4.140 | 12,422 | -0.31(-6.97%) |
May 07, 2012 | 4.490 | 4.570 | 4.400 | 4.450 | 20,054 | +0.05(+1.14%) |
May 04, 2012 | 4.420 | 4.560 | 4.110 | 4.400 | 76,568 | -0.34(-7.17%) |
May 03, 2012 | 4.840 | 4.969 | 4.730 | 4.740 | 15,307 | -0.03(-0.63%) |
May 02, 2012 | 4.625 | 4.830 | 4.610 | 4.770 | 168,034 | +0.12(+2.58%) |
May 01, 2012 | 4.620 | 4.880 | 4.620 | 4.650 | 30,641 | +0.03(+0.65%) |
Apr 30, 2012 | 4.670 | 4.840 | 4.620 | 4.620 | 10,103 | -0.01(-0.22%) |
Apr 27, 2012 | 4.820 | 4.894 | 4.620 | 4.630 | 28,015 | -0.28(-5.66%) |
Apr 26, 2012 | 4.950 | 4.950 | 4.850 | 4.908 | 10,013 | -0.08(-1.64%) |
Apr 25, 2012 | 4.980 | 5.000 | 4.900 | 4.990 | 19,353 | +0.04(+0.81%) |
Apr 24, 2012 | 5.000 | 5.000 | 4.850 | 4.950 | 11,253 | +0.00(+0.00%) |
Apr 23, 2012 | 4.950 | 5.050 | 4.870 | 4.950 | 5,558 | +0.00(+0.00%) |
Apr 20, 2012 | 4.990 | 4.990 | 4.710 | 4.950 | 18,292 | -0.04(-0.80%) |
Apr 19, 2012 | 4.840 | 5.070 | 4.720 | 4.990 | 17,043 | -0.01(-0.20%) |
Apr 18, 2012 | 5.030 | 5.070 | 4.981 | 5.000 | 12,742 | -0.08(-1.57%) |
Apr 17, 2012 | 5.170 | 5.170 | 5.000 | 5.080 | 14,931 | -0.02(-0.39%) |
Apr 16, 2012 | 5.110 | 5.120 | 5.070 | 5.100 | 12,980 | +0.03(+0.59%) |
Apr 13, 2012 | 5.030 | 5.133 | 5.019 | 5.070 | 5,360 | +0.07(+1.40%) |
Apr 12, 2012 | 4.980 | 5.050 | 4.960 | 5.000 | 28,995 | +0.04(+0.81%) |
Apr 11, 2012 | 4.840 | 4.960 | 4.831 | 4.960 | 11,501 | +0.06(+1.22%) |
Apr 10, 2012 | 4.820 | 4.940 | 4.710 | 4.900 | 24,933 | +0.01(+0.20%) |
Apr 09, 2012 | 5.230 | 5.230 | 4.850 | 4.890 | 16,197 | -0.31(-5.96%) |
Apr 05, 2012 | 5.310 | 5.350 | 5.101 | 5.200 | 10,954 | -0.10(-1.89%) |
Apr 04, 2012 | 5.320 | 5.340 | 5.260 | 5.300 | 27,211 | +0.05(+0.95%) |
Apr 03, 2012 | 5.190 | 5.300 | 5.180 | 5.250 | 40,774 | +0.13(+2.54%) |