Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.794 | 4.847 | 4.794 | 4.842 | 5,531 | +0.25(+5.34%) |
Jun 28, 2012 | 4.588 | 4.598 | 4.581 | 4.597 | 2,591 | -0.05(-0.98%) |
Jun 27, 2012 | 4.626 | 4.657 | 4.626 | 4.642 | 2,205 | +0.02(+0.51%) |
Jun 26, 2012 | 4.565 | 4.622 | 4.565 | 4.619 | 7,792 | +0.05(+1.10%) |
Jun 25, 2012 | 4.543 | 4.569 | 4.543 | 4.569 | 19,223 | -0.10(-2.06%) |
Jun 22, 2012 | 4.664 | 4.664 | 4.619 | 4.664 | 7,820 | +0.07(+1.49%) |
Jun 21, 2012 | 4.693 | 4.693 | 4.593 | 4.596 | 14,957 | -0.07(-1.40%) |
Jun 20, 2012 | 4.702 | 4.714 | 4.661 | 4.661 | 9,642 | -0.01(-0.30%) |
Jun 19, 2012 | 4.626 | 4.687 | 4.147 | 4.675 | 37,828 | +0.12(+2.58%) |
Jun 18, 2012 | 4.573 | 4.585 | 4.558 | 4.558 | 2,770 | -0.06(-1.22%) |
Jun 15, 2012 | 4.588 | 4.619 | 4.562 | 4.614 | 3,482 | +0.08(+1.81%) |
Jun 14, 2012 | 4.474 | 4.535 | 4.474 | 4.532 | 7,091 | +0.02(+0.48%) |
Jun 13, 2012 | 4.535 | 4.573 | 4.511 | 4.511 | 9,227 | -0.06(-1.36%) |
Jun 12, 2012 | 4.565 | 4.579 | 4.565 | 4.573 | 1,971 | +0.00(+0.00%) |
Jun 11, 2012 | 4.657 | 4.657 | 4.573 | 4.573 | 9,510 | -0.05(-1.15%) |
Jun 08, 2012 | 4.596 | 4.626 | 4.573 | 4.626 | 4,949 | -0.01(-0.23%) |
Jun 07, 2012 | 4.664 | 4.664 | 4.598 | 4.637 | 5,103 | +0.05(+1.06%) |
Jun 06, 2012 | 4.558 | 4.604 | 4.520 | 4.588 | 5,041 | +0.08(+1.69%) |
Jun 05, 2012 | 4.459 | 4.512 | 4.413 | 4.512 | 18,124 | +0.06(+1.37%) |
Jun 04, 2012 | 4.451 | 4.461 | 4.428 | 4.451 | 16,659 | -0.03(-0.70%) |
Jun 01, 2012 | 4.499 | 4.516 | 4.444 | 4.483 | 4,343 | -0.07(-1.49%) |
May 31, 2012 | 4.565 | 4.565 | 4.505 | 4.550 | 35,224 | -0.00(-0.02%) |
May 30, 2012 | 4.626 | 4.626 | 4.527 | 4.551 | 23,583 | -0.11(-2.27%) |
May 29, 2012 | 4.680 | 4.680 | 4.626 | 4.657 | 16,804 | -0.02(-0.49%) |
May 25, 2012 | 4.634 | 4.687 | 4.634 | 4.680 | 6,387 | +0.04(+0.82%) |
May 24, 2012 | 4.687 | 4.687 | 4.626 | 4.642 | 4,593 | -0.04(-0.81%) |
May 23, 2012 | 4.673 | 4.686 | 4.604 | 4.680 | 15,049 | -0.07(-1.44%) |
May 22, 2012 | 4.748 | 4.794 | 4.748 | 4.748 | 6,418 | +0.02(+0.48%) |
May 21, 2012 | 4.657 | 4.725 | 4.657 | 4.725 | 2,652 | +0.06(+1.30%) |
May 18, 2012 | 4.664 | 4.702 | 4.649 | 4.664 | 32,960 | +0.00(+0.00%) |
May 17, 2012 | 4.725 | 4.725 | 4.661 | 4.664 | 9,783 | -0.06(-1.30%) |
May 16, 2012 | 4.794 | 4.797 | 4.722 | 4.726 | 29,087 | -0.10(-1.99%) |
May 15, 2012 | 4.870 | 4.870 | 4.794 | 4.822 | 14,000 | -0.12(-2.50%) |
May 14, 2012 | 4.984 | 4.984 | 4.901 | 4.946 | 10,386 | -0.13(-2.55%) |
May 11, 2012 | 5.121 | 5.136 | 5.075 | 5.075 | 9,245 | -0.07(-1.39%) |
May 10, 2012 | 5.159 | 5.174 | 5.144 | 5.147 | 6,677 | +0.04(+0.84%) |
May 09, 2012 | 5.098 | 5.113 | 5.037 | 5.104 | 8,851 | -0.12(-2.22%) |
May 08, 2012 | 5.189 | 5.220 | 5.150 | 5.220 | 22,039 | +0.01(+0.15%) |
May 07, 2012 | 5.182 | 5.220 | 5.174 | 5.212 | 6,789 | +0.00(+0.03%) |
May 04, 2012 | 5.265 | 5.265 | 5.211 | 5.211 | 12,285 | -0.05(-0.86%) |
May 03, 2012 | 5.304 | 5.311 | 5.256 | 5.256 | 17,556 | -0.10(-1.96%) |
May 02, 2012 | 5.342 | 5.361 | 5.304 | 5.361 | 11,306 | -0.08(-1.47%) |
May 01, 2012 | 5.418 | 5.479 | 5.418 | 5.441 | 10,717 | +0.05(+0.94%) |
Apr 30, 2012 | 5.418 | 5.418 | 5.364 | 5.390 | 10,220 | -0.06(-1.06%) |
Apr 27, 2012 | 5.441 | 5.453 | 5.395 | 5.448 | 16,732 | +0.02(+0.42%) |
Apr 26, 2012 | 5.380 | 5.441 | 5.364 | 5.425 | 33,925 | -0.02(-0.28%) |
Apr 25, 2012 | 5.441 | 5.442 | 5.410 | 5.441 | 12,896 | +0.07(+1.39%) |
Apr 24, 2012 | 5.364 | 5.386 | 5.357 | 5.366 | 7,095 | +0.01(+0.17%) |
Apr 23, 2012 | 5.342 | 5.364 | 5.326 | 5.357 | 7,293 | -0.08(-1.54%) |
Apr 20, 2012 | 5.456 | 5.484 | 5.437 | 5.441 | 7,257 | +0.05(+0.85%) |
Apr 19, 2012 | 5.486 | 5.486 | 5.395 | 5.395 | 12,683 | -0.12(-2.21%) |
Apr 18, 2012 | 5.547 | 5.549 | 5.509 | 5.517 | 10,948 | -0.09(-1.63%) |
Apr 17, 2012 | 5.562 | 5.628 | 5.540 | 5.608 | 5,418 | +0.06(+1.10%) |
Apr 16, 2012 | 5.524 | 5.556 | 5.501 | 5.547 | 12,226 | +0.05(+0.83%) |
Apr 13, 2012 | 5.539 | 5.539 | 5.494 | 5.501 | 7,012 | -0.13(-2.30%) |
Apr 12, 2012 | 5.524 | 5.631 | 5.524 | 5.631 | 10,562 | +0.08(+1.51%) |
Apr 11, 2012 | 5.593 | 5.593 | 5.547 | 5.547 | 8,328 | +0.04(+0.69%) |
Apr 10, 2012 | 5.600 | 5.600 | 5.509 | 5.509 | 19,631 | -0.13(-2.38%) |
Apr 09, 2012 | 5.654 | 5.654 | 5.620 | 5.643 | 8,504 | -0.07(-1.26%) |
Apr 05, 2012 | 5.654 | 5.725 | 5.654 | 5.715 | 29,109 | -0.02(-0.39%) |
Apr 04, 2012 | 5.737 | 5.760 | 5.707 | 5.737 | 20,873 | -0.12(-2.08%) |
Apr 03, 2012 | 5.920 | 5.920 | 5.821 | 5.859 | 10,584 | -0.09(-1.48%) |