Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.450 | 5.600 | 5.410 | 5.520 | 281,745 | +0.24(+4.55%) |
Jun 28, 2012 | 5.380 | 5.452 | 5.170 | 5.280 | 240,465 | -0.18(-3.30%) |
Jun 27, 2012 | 5.150 | 5.480 | 5.150 | 5.460 | 232,822 | +0.34(+6.64%) |
Jun 26, 2012 | 5.120 | 5.230 | 5.080 | 5.120 | 151,099 | +0.00(+0.00%) |
Jun 25, 2012 | 5.180 | 5.250 | 5.071 | 5.120 | 131,856 | -0.17(-3.21%) |
Jun 22, 2012 | 5.070 | 5.350 | 5.060 | 5.290 | 420,514 | +0.26(+5.17%) |
Jun 21, 2012 | 5.260 | 5.290 | 4.980 | 5.030 | 304,640 | -0.27(-5.09%) |
Jun 20, 2012 | 5.540 | 5.540 | 5.120 | 5.300 | 315,147 | -0.28(-5.02%) |
Jun 19, 2012 | 5.470 | 5.780 | 5.400 | 5.580 | 431,575 | +0.12(+2.20%) |
Jun 18, 2012 | 5.060 | 5.470 | 4.910 | 5.460 | 415,478 | +0.39(+7.69%) |
Jun 15, 2012 | 4.750 | 5.100 | 4.740 | 5.070 | 509,549 | +0.34(+7.19%) |
Jun 14, 2012 | 4.580 | 4.740 | 4.450 | 4.730 | 162,693 | +0.14(+3.05%) |
Jun 13, 2012 | 4.510 | 4.750 | 4.500 | 4.590 | 216,887 | +0.05(+1.10%) |
Jun 12, 2012 | 4.420 | 4.550 | 4.300 | 4.540 | 100,973 | +0.13(+2.95%) |
Jun 11, 2012 | 4.500 | 4.520 | 4.330 | 4.410 | 195,833 | -0.08(-1.78%) |
Jun 08, 2012 | 4.330 | 4.550 | 4.250 | 4.490 | 190,385 | +0.14(+3.22%) |
Jun 07, 2012 | 4.530 | 4.540 | 4.310 | 4.350 | 235,478 | -0.09(-2.03%) |
Jun 06, 2012 | 4.400 | 4.460 | 4.340 | 4.440 | 141,649 | +0.07(+1.60%) |
Jun 05, 2012 | 4.150 | 4.390 | 4.140 | 4.370 | 167,538 | +0.18(+4.30%) |
Jun 04, 2012 | 4.090 | 4.270 | 4.090 | 4.190 | 298,925 | -0.05(-1.18%) |
Jun 01, 2012 | 4.310 | 4.370 | 4.040 | 4.240 | 482,740 | -0.20(-4.50%) |
May 31, 2012 | 4.430 | 4.500 | 4.250 | 4.440 | 404,388 | +0.01(+0.23%) |
May 30, 2012 | 4.500 | 4.550 | 4.410 | 4.430 | 190,336 | -0.17(-3.70%) |
May 29, 2012 | 4.660 | 4.660 | 4.440 | 4.600 | 168,784 | -0.01(-0.22%) |
May 25, 2012 | 4.500 | 4.620 | 4.390 | 4.610 | 147,181 | +0.09(+1.99%) |
May 24, 2012 | 4.500 | 4.530 | 4.310 | 4.520 | 172,108 | +0.01(+0.22%) |
May 23, 2012 | 4.360 | 4.530 | 4.310 | 4.510 | 178,098 | +0.08(+1.81%) |
May 22, 2012 | 4.650 | 4.730 | 4.350 | 4.430 | 172,695 | -0.22(-4.73%) |
May 21, 2012 | 4.350 | 4.660 | 4.280 | 4.650 | 242,117 | +0.30(+6.90%) |
May 18, 2012 | 4.490 | 4.500 | 4.300 | 4.350 | 501,147 | -0.15(-3.33%) |
May 17, 2012 | 4.490 | 4.560 | 4.360 | 4.500 | 636,974 | +0.02(+0.45%) |
May 16, 2012 | 4.410 | 4.520 | 4.340 | 4.480 | 257,975 | +0.09(+2.05%) |
May 15, 2012 | 4.300 | 4.410 | 4.250 | 4.390 | 257,076 | +0.04(+0.92%) |
May 14, 2012 | 4.320 | 4.370 | 4.200 | 4.350 | 169,355 | -0.06(-1.36%) |
May 11, 2012 | 4.310 | 4.520 | 4.280 | 4.410 | 184,214 | +0.05(+1.15%) |
May 10, 2012 | 4.250 | 4.370 | 4.210 | 4.360 | 205,228 | +0.16(+3.81%) |
May 09, 2012 | 4.250 | 4.280 | 4.130 | 4.200 | 152,505 | -0.14(-3.23%) |
May 08, 2012 | 4.160 | 4.350 | 4.050 | 4.340 | 223,702 | +0.12(+2.84%) |
May 07, 2012 | 4.090 | 4.320 | 4.010 | 4.220 | 151,337 | +0.09(+2.18%) |
May 04, 2012 | 4.300 | 4.329 | 4.120 | 4.130 | 234,026 | -0.22(-5.06%) |
May 03, 2012 | 4.400 | 4.470 | 4.280 | 4.350 | 260,872 | -0.11(-2.47%) |
May 02, 2012 | 4.520 | 4.580 | 4.360 | 4.460 | 258,522 | -0.10(-2.19%) |
May 01, 2012 | 4.630 | 4.790 | 4.560 | 4.560 | 217,196 | -0.09(-1.94%) |
Apr 30, 2012 | 4.830 | 4.830 | 4.610 | 4.650 | 200,151 | -0.17(-3.53%) |
Apr 27, 2012 | 4.800 | 4.870 | 4.710 | 4.820 | 120,425 | +0.00(+0.00%) |
Apr 26, 2012 | 4.680 | 4.900 | 4.590 | 4.820 | 199,562 | +0.15(+3.21%) |
Apr 25, 2012 | 4.550 | 4.730 | 4.530 | 4.670 | 181,280 | +0.19(+4.24%) |
Apr 24, 2012 | 4.420 | 4.480 | 4.340 | 4.480 | 107,202 | +0.06(+1.36%) |
Apr 23, 2012 | 4.420 | 4.490 | 4.320 | 4.420 | 146,174 | -0.11(-2.43%) |
Apr 20, 2012 | 4.570 | 4.570 | 4.410 | 4.530 | 214,413 | +0.03(+0.67%) |
Apr 19, 2012 | 4.420 | 4.610 | 4.330 | 4.500 | 245,490 | +0.10(+2.27%) |
Apr 18, 2012 | 4.460 | 4.490 | 4.370 | 4.400 | 170,792 | -0.11(-2.44%) |
Apr 17, 2012 | 4.320 | 4.540 | 4.302 | 4.510 | 268,753 | +0.21(+4.88%) |
Apr 16, 2012 | 4.340 | 4.390 | 4.130 | 4.300 | 137,006 | -0.01(-0.23%) |
Apr 13, 2012 | 4.470 | 4.470 | 4.250 | 4.310 | 180,089 | -0.20(-4.43%) |
Apr 12, 2012 | 4.300 | 4.520 | 4.300 | 4.510 | 200,945 | +0.21(+4.88%) |
Apr 11, 2012 | 4.250 | 4.300 | 4.110 | 4.300 | 243,821 | +0.11(+2.63%) |
Apr 10, 2012 | 4.510 | 4.510 | 4.140 | 4.190 | 403,090 | -0.31(-6.89%) |
Apr 09, 2012 | 4.560 | 4.610 | 4.480 | 4.500 | 196,617 | -0.14(-3.02%) |
Apr 05, 2012 | 4.630 | 4.710 | 4.550 | 4.640 | 101,427 | +0.00(+0.00%) |
Apr 04, 2012 | 4.920 | 4.960 | 4.550 | 4.640 | 279,121 | -0.35(-7.01%) |
Apr 03, 2012 | 5.120 | 5.150 | 4.940 | 4.990 | 175,048 | -0.14(-2.73%) |