Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.932 | 5.283 | 4.903 | 5.154 | 515,413 | +0.37(+7.69%) |
Jun 28, 2012 | 4.766 | 4.822 | 4.645 | 4.786 | 178,732 | -0.06(-1.17%) |
Jun 27, 2012 | 4.750 | 4.875 | 4.588 | 4.843 | 382,138 | +0.07(+1.53%) |
Jun 26, 2012 | 4.738 | 4.831 | 4.592 | 4.770 | 150,849 | +0.07(+1.55%) |
Jun 25, 2012 | 4.689 | 4.798 | 4.491 | 4.697 | 392,728 | -0.15(-3.17%) |
Jun 22, 2012 | 4.891 | 5.000 | 4.729 | 4.851 | 1,562,704 | +0.03(+0.59%) |
Jun 21, 2012 | 5.457 | 5.643 | 4.750 | 4.822 | 719,472 | -0.61(-11.17%) |
Jun 20, 2012 | 5.510 | 5.748 | 5.336 | 5.429 | 618,146 | -0.08(-1.47%) |
Jun 19, 2012 | 5.760 | 5.780 | 5.429 | 5.510 | 674,144 | -0.21(-3.61%) |
Jun 18, 2012 | 5.162 | 5.780 | 5.118 | 5.716 | 943,715 | +0.50(+9.61%) |
Jun 15, 2012 | 5.279 | 5.380 | 5.057 | 5.215 | 411,255 | -0.04(-0.85%) |
Jun 14, 2012 | 5.073 | 5.316 | 4.960 | 5.259 | 358,166 | +0.16(+3.05%) |
Jun 13, 2012 | 5.215 | 5.283 | 5.033 | 5.103 | 343,237 | -0.10(-1.98%) |
Jun 12, 2012 | 5.251 | 5.332 | 5.037 | 5.206 | 157,627 | -0.06(-1.23%) |
Jun 11, 2012 | 5.392 | 5.417 | 5.130 | 5.271 | 311,861 | -0.09(-1.73%) |
Jun 08, 2012 | 5.008 | 5.417 | 4.883 | 5.364 | 288,703 | +0.26(+5.15%) |
Jun 07, 2012 | 4.992 | 5.186 | 4.790 | 5.101 | 597,260 | +0.25(+5.08%) |
Jun 06, 2012 | 4.669 | 4.942 | 4.548 | 4.855 | 336,946 | +0.27(+5.91%) |
Jun 05, 2012 | 4.447 | 4.608 | 4.289 | 4.584 | 349,075 | +0.08(+1.89%) |
Jun 04, 2012 | 4.859 | 4.883 | 4.370 | 4.499 | 412,234 | -0.36(-7.33%) |
Jun 01, 2012 | 5.215 | 5.215 | 4.750 | 4.855 | 323,174 | -0.46(-8.60%) |
May 31, 2012 | 5.291 | 5.409 | 4.928 | 5.312 | 259,470 | +0.02(+0.46%) |
May 30, 2012 | 5.481 | 5.510 | 5.178 | 5.287 | 269,571 | -0.26(-4.66%) |
May 29, 2012 | 5.659 | 5.760 | 5.510 | 5.546 | 539,298 | -0.07(-1.22%) |
May 25, 2012 | 5.534 | 5.659 | 5.457 | 5.615 | 318,125 | +0.08(+1.46%) |
May 24, 2012 | 5.550 | 5.659 | 5.356 | 5.534 | 446,193 | +0.14(+2.55%) |
May 23, 2012 | 5.138 | 5.498 | 5.097 | 5.396 | 312,618 | +0.16(+3.09%) |
May 22, 2012 | 4.839 | 5.433 | 4.794 | 5.235 | 446,918 | +0.46(+9.75%) |
May 21, 2012 | 4.911 | 4.978 | 4.507 | 4.770 | 393,146 | -0.14(-2.88%) |
May 18, 2012 | 5.045 | 5.053 | 4.762 | 4.911 | 324,834 | -0.11(-2.17%) |
May 17, 2012 | 5.615 | 5.615 | 4.952 | 5.021 | 362,782 | -0.58(-10.32%) |
May 16, 2012 | 5.465 | 5.659 | 5.356 | 5.599 | 282,925 | +0.07(+1.32%) |
May 15, 2012 | 5.126 | 5.639 | 5.083 | 5.526 | 393,220 | +0.36(+6.96%) |
May 14, 2012 | 5.308 | 5.356 | 4.992 | 5.166 | 280,510 | -0.15(-2.74%) |
May 11, 2012 | 5.465 | 5.465 | 5.178 | 5.312 | 403,729 | -0.17(-3.03%) |
May 10, 2012 | 5.255 | 5.849 | 5.220 | 5.477 | 782,117 | +0.23(+4.47%) |
May 09, 2012 | 5.053 | 5.251 | 4.920 | 5.243 | 368,633 | +0.11(+2.13%) |
May 08, 2012 | 5.146 | 5.255 | 4.952 | 5.134 | 276,606 | +0.03(+0.55%) |
May 07, 2012 | 5.061 | 5.215 | 4.895 | 5.105 | 422,676 | -0.11(-2.17%) |
May 04, 2012 | 5.037 | 5.255 | 4.746 | 5.219 | 329,645 | +0.21(+4.20%) |
May 03, 2012 | 5.457 | 5.457 | 4.851 | 5.008 | 529,848 | -0.46(-8.49%) |
May 02, 2012 | 5.251 | 5.494 | 5.146 | 5.473 | 511,875 | +0.25(+4.80%) |
May 01, 2012 | 5.239 | 5.255 | 5.085 | 5.223 | 424,124 | -0.01(-0.15%) |
Apr 30, 2012 | 5.162 | 5.417 | 5.098 | 5.231 | 512,571 | -0.02(-0.46%) |
Apr 27, 2012 | 4.592 | 5.401 | 4.568 | 5.255 | 1,451,428 | +0.63(+13.64%) |
Apr 26, 2012 | 4.244 | 5.194 | 4.244 | 4.624 | 1,778,217 | +1.01(+27.96%) |
Apr 25, 2012 | 3.699 | 3.699 | 3.509 | 3.614 | 111,325 | -0.03(-0.78%) |
Apr 24, 2012 | 3.529 | 3.695 | 3.440 | 3.642 | 174,007 | +0.06(+1.81%) |
Apr 23, 2012 | 3.545 | 3.622 | 3.480 | 3.577 | 147,819 | -0.11(-2.85%) |
Apr 20, 2012 | 3.715 | 3.763 | 3.622 | 3.683 | 83,605 | -0.02(-0.44%) |
Apr 19, 2012 | 3.735 | 3.735 | 3.598 | 3.699 | 153,152 | -0.01(-0.33%) |
Apr 18, 2012 | 3.683 | 3.820 | 3.602 | 3.711 | 200,489 | +0.01(+0.33%) |
Apr 17, 2012 | 3.468 | 3.707 | 3.358 | 3.699 | 297,495 | +0.27(+7.77%) |
Apr 16, 2012 | 3.662 | 3.784 | 3.335 | 3.432 | 411,282 | -0.21(-5.88%) |
Apr 13, 2012 | 3.626 | 3.683 | 3.501 | 3.646 | 215,948 | -0.06(-1.64%) |
Apr 12, 2012 | 3.412 | 3.771 | 3.396 | 3.707 | 482,353 | +0.30(+8.65%) |
Apr 11, 2012 | 3.497 | 3.517 | 3.234 | 3.412 | 356,615 | -0.05(-1.40%) |
Apr 10, 2012 | 3.638 | 3.703 | 3.413 | 3.460 | 320,804 | -0.22(-5.93%) |
Apr 09, 2012 | 3.933 | 3.941 | 3.446 | 3.679 | 971,794 | -0.40(-9.81%) |
Apr 05, 2012 | 3.982 | 4.115 | 3.808 | 4.079 | 625,415 | +0.02(+0.60%) |
Apr 04, 2012 | 4.847 | 4.847 | 3.873 | 4.054 | 1,327,622 | -0.84(-17.11%) |
Apr 03, 2012 | 5.118 | 5.154 | 4.717 | 4.891 | 485,232 | -0.36(-6.85%) |