Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.417 | 5.478 | 5.362 | 5.432 | 89,124 | +0.11(+2.09%) |
Jun 28, 2012 | 5.331 | 5.443 | 5.311 | 5.321 | 163,670 | +0.01(+0.10%) |
Jun 27, 2012 | 5.316 | 5.356 | 5.255 | 5.316 | 41,720 | +0.03(+0.48%) |
Jun 26, 2012 | 5.377 | 5.377 | 5.280 | 5.291 | 52,842 | -0.04(-0.67%) |
Jun 25, 2012 | 5.316 | 5.387 | 5.250 | 5.326 | 73,457 | -0.16(-2.86%) |
Jun 22, 2012 | 5.073 | 5.483 | 5.022 | 5.483 | 605,765 | +0.42(+8.30%) |
Jun 21, 2012 | 5.134 | 5.134 | 5.053 | 5.063 | 47,047 | -0.08(-1.48%) |
Jun 20, 2012 | 5.083 | 5.164 | 5.083 | 5.139 | 57,231 | +0.06(+1.20%) |
Jun 19, 2012 | 5.124 | 5.220 | 4.901 | 5.078 | 182,752 | -0.03(-0.50%) |
Jun 18, 2012 | 5.078 | 5.159 | 4.972 | 5.103 | 74,290 | +0.04(+0.70%) |
Jun 15, 2012 | 5.083 | 5.098 | 5.027 | 5.068 | 134,273 | -0.03(-0.60%) |
Jun 14, 2012 | 5.078 | 5.113 | 5.048 | 5.098 | 61,023 | +0.01(+0.10%) |
Jun 13, 2012 | 5.144 | 5.149 | 5.053 | 5.093 | 52,362 | -0.07(-1.37%) |
Jun 12, 2012 | 5.098 | 5.174 | 5.078 | 5.164 | 53,742 | +0.07(+1.39%) |
Jun 11, 2012 | 5.280 | 5.280 | 5.088 | 5.093 | 50,576 | -0.17(-3.18%) |
Jun 08, 2012 | 5.215 | 5.270 | 5.189 | 5.260 | 40,809 | +0.05(+0.97%) |
Jun 07, 2012 | 5.291 | 5.291 | 5.144 | 5.210 | 61,872 | -0.07(-1.25%) |
Jun 06, 2012 | 5.311 | 5.311 | 5.174 | 5.275 | 61,284 | -0.01(-0.19%) |
Jun 05, 2012 | 5.215 | 5.316 | 5.215 | 5.286 | 44,714 | +0.03(+0.58%) |
Jun 04, 2012 | 5.144 | 5.265 | 5.144 | 5.255 | 89,093 | +0.12(+2.37%) |
Jun 01, 2012 | 5.068 | 5.205 | 5.068 | 5.134 | 76,161 | +0.01(+0.10%) |
May 31, 2012 | 5.215 | 5.240 | 5.124 | 5.129 | 115,906 | -0.09(-1.75%) |
May 30, 2012 | 5.275 | 5.275 | 5.199 | 5.220 | 40,760 | -0.10(-1.81%) |
May 29, 2012 | 5.225 | 5.326 | 5.225 | 5.316 | 40,084 | +0.11(+2.14%) |
May 25, 2012 | 5.189 | 5.215 | 5.164 | 5.205 | 30,028 | -0.01(-0.10%) |
May 24, 2012 | 5.149 | 5.215 | 5.113 | 5.210 | 34,180 | +0.07(+1.38%) |
May 23, 2012 | 5.164 | 5.220 | 5.068 | 5.139 | 74,371 | +0.00(+0.00%) |
May 22, 2012 | 5.407 | 5.407 | 5.088 | 5.139 | 85,877 | -0.27(-4.96%) |
May 21, 2012 | 5.422 | 5.443 | 5.407 | 5.407 | 65,641 | -0.02(-0.28%) |
May 18, 2012 | 5.443 | 5.463 | 5.417 | 5.422 | 63,212 | -0.02(-0.37%) |
May 17, 2012 | 5.493 | 5.503 | 5.437 | 5.443 | 51,315 | -0.06(-1.10%) |
May 16, 2012 | 5.488 | 5.518 | 5.468 | 5.503 | 28,245 | +0.03(+0.46%) |
May 15, 2012 | 5.503 | 5.554 | 5.458 | 5.478 | 63,188 | -0.06(-1.01%) |
May 14, 2012 | 5.508 | 5.569 | 5.473 | 5.534 | 92,606 | -0.08(-1.44%) |
May 11, 2012 | 5.635 | 5.660 | 5.554 | 5.615 | 51,750 | -0.04(-0.63%) |
May 10, 2012 | 5.630 | 5.665 | 5.565 | 5.650 | 95,063 | +0.02(+0.35%) |
May 09, 2012 | 5.720 | 5.844 | 5.575 | 5.630 | 81,704 | -0.14(-2.42%) |
May 08, 2012 | 5.605 | 5.790 | 5.605 | 5.770 | 62,409 | +0.07(+1.31%) |
May 07, 2012 | 5.565 | 5.700 | 5.456 | 5.695 | 60,502 | +0.10(+1.78%) |
May 04, 2012 | 5.680 | 5.720 | 5.575 | 5.595 | 65,855 | -0.12(-2.18%) |
May 03, 2012 | 5.765 | 5.765 | 5.650 | 5.720 | 36,080 | -0.06(-1.03%) |
May 02, 2012 | 5.715 | 5.790 | 5.705 | 5.780 | 57,512 | +0.05(+0.87%) |
May 01, 2012 | 5.854 | 5.879 | 5.680 | 5.730 | 100,113 | -0.14(-2.46%) |
Apr 30, 2012 | 5.810 | 5.874 | 5.755 | 5.874 | 136,270 | +0.05(+0.86%) |
Apr 27, 2012 | 5.770 | 5.830 | 5.730 | 5.824 | 40,460 | +0.05(+0.95%) |
Apr 26, 2012 | 5.805 | 5.810 | 5.715 | 5.770 | 26,171 | -0.06(-1.11%) |
Apr 25, 2012 | 5.874 | 5.889 | 5.795 | 5.834 | 61,564 | +0.00(+0.09%) |
Apr 24, 2012 | 5.745 | 5.834 | 5.745 | 5.829 | 52,839 | +0.09(+1.65%) |
Apr 23, 2012 | 5.730 | 5.800 | 5.729 | 5.735 | 89,259 | -0.03(-0.60%) |
Apr 20, 2012 | 5.785 | 5.889 | 5.735 | 5.770 | 82,722 | +0.04(+0.78%) |
Apr 19, 2012 | 5.750 | 5.760 | 5.660 | 5.725 | 50,206 | -0.01(-0.17%) |
Apr 18, 2012 | 5.745 | 5.765 | 5.690 | 5.735 | 75,400 | -0.01(-0.17%) |
Apr 17, 2012 | 5.705 | 5.765 | 5.670 | 5.745 | 91,599 | +0.05(+0.96%) |
Apr 16, 2012 | 5.600 | 5.705 | 5.516 | 5.690 | 151,361 | +0.09(+1.60%) |
Apr 13, 2012 | 5.665 | 5.665 | 5.516 | 5.600 | 47,073 | -0.10(-1.83%) |
Apr 12, 2012 | 5.735 | 5.770 | 5.640 | 5.705 | 49,702 | -0.05(-0.87%) |
Apr 11, 2012 | 5.595 | 5.755 | 5.540 | 5.755 | 119,578 | +0.14(+2.48%) |
Apr 10, 2012 | 5.685 | 5.735 | 5.610 | 5.615 | 122,046 | -0.08(-1.49%) |
Apr 09, 2012 | 5.730 | 5.800 | 5.700 | 5.700 | 55,910 | -0.03(-0.52%) |
Apr 05, 2012 | 5.695 | 5.780 | 5.695 | 5.730 | 41,291 | +0.02(+0.35%) |
Apr 04, 2012 | 5.745 | 5.819 | 5.705 | 5.710 | 76,566 | -0.07(-1.29%) |
Apr 03, 2012 | 5.555 | 5.884 | 5.526 | 5.785 | 165,962 | +0.18(+3.20%) |