Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.465 | 5.475 | 5.363 | 5.396 | 1,629,260 | +0.10(+1.93%) |
Jun 28, 2012 | 5.236 | 5.301 | 5.172 | 5.294 | 1,315,424 | +0.05(+1.05%) |
Jun 27, 2012 | 5.202 | 5.274 | 5.189 | 5.239 | 1,081,124 | +0.06(+1.20%) |
Jun 26, 2012 | 5.139 | 5.236 | 5.137 | 5.177 | 1,527,979 | -0.01(-0.14%) |
Jun 25, 2012 | 5.092 | 5.202 | 5.085 | 5.184 | 1,140,188 | +0.03(+0.53%) |
Jun 22, 2012 | 5.301 | 5.309 | 5.149 | 5.157 | 1,363,531 | -0.08(-1.57%) |
Jun 21, 2012 | 5.334 | 5.334 | 5.231 | 5.239 | 1,198,799 | -0.10(-1.86%) |
Jun 20, 2012 | 5.371 | 5.371 | 5.274 | 5.339 | 1,619,806 | -0.01(-0.28%) |
Jun 19, 2012 | 5.324 | 5.436 | 5.304 | 5.353 | 1,648,892 | +0.09(+1.70%) |
Jun 18, 2012 | 5.234 | 5.319 | 5.189 | 5.264 | 2,226,464 | -0.05(-1.03%) |
Jun 15, 2012 | 5.251 | 5.339 | 5.207 | 5.319 | 2,692,051 | +0.08(+1.57%) |
Jun 14, 2012 | 5.189 | 5.281 | 5.129 | 5.236 | 2,630,130 | +0.08(+1.64%) |
Jun 13, 2012 | 5.177 | 5.189 | 5.107 | 5.152 | 1,907,505 | +0.02(+0.34%) |
Jun 12, 2012 | 5.087 | 5.152 | 5.072 | 5.134 | 1,287,873 | +0.09(+1.83%) |
Jun 11, 2012 | 5.202 | 5.207 | 5.040 | 5.042 | 1,322,484 | -0.14(-2.69%) |
Jun 08, 2012 | 5.080 | 5.184 | 5.008 | 5.182 | 2,631,311 | -0.01(-0.24%) |
Jun 07, 2012 | 5.164 | 5.239 | 5.129 | 5.194 | 2,160,919 | +0.07(+1.36%) |
Jun 06, 2012 | 5.082 | 5.134 | 5.027 | 5.124 | 2,915,362 | +0.08(+1.58%) |
Jun 05, 2012 | 5.085 | 5.149 | 5.017 | 5.045 | 2,442,691 | -0.02(-0.34%) |
Jun 04, 2012 | 5.000 | 5.080 | 4.995 | 5.062 | 2,549,200 | +0.06(+1.14%) |
Jun 01, 2012 | 4.970 | 5.070 | 4.968 | 5.005 | 4,032,439 | -0.05(-1.03%) |
May 31, 2012 | 4.896 | 5.092 | 4.876 | 5.057 | 5,567,804 | +0.10(+1.96%) |
May 30, 2012 | 5.042 | 5.087 | 4.920 | 4.960 | 3,819,993 | -0.19(-3.77%) |
May 29, 2012 | 5.311 | 5.311 | 5.102 | 5.154 | 3,054,589 | -0.03(-0.67%) |
May 25, 2012 | 5.147 | 5.209 | 5.124 | 5.189 | 2,202,469 | +0.04(+0.87%) |
May 24, 2012 | 5.149 | 5.159 | 5.020 | 5.144 | 5,871,511 | -0.03(-0.58%) |
May 23, 2012 | 5.294 | 5.296 | 5.027 | 5.174 | 3,411,172 | -0.08(-1.61%) |
May 22, 2012 | 5.192 | 5.316 | 5.177 | 5.259 | 3,759,579 | -0.04(-0.70%) |
May 21, 2012 | 5.336 | 5.361 | 5.248 | 5.296 | 4,059,484 | -0.11(-2.12%) |
May 18, 2012 | 5.553 | 5.562 | 5.301 | 5.411 | 4,882,181 | -0.10(-1.76%) |
May 17, 2012 | 5.787 | 5.809 | 5.498 | 5.508 | 3,256,122 | -0.22(-3.78%) |
May 16, 2012 | 5.682 | 5.747 | 5.630 | 5.724 | 4,445,921 | +0.22(+3.98%) |
May 15, 2012 | 5.513 | 5.615 | 5.463 | 5.505 | 2,177,083 | -0.08(-1.47%) |
May 14, 2012 | 5.791 | 5.804 | 5.572 | 5.587 | 2,772,680 | -0.30(-5.07%) |
May 11, 2012 | 5.908 | 6.020 | 5.866 | 5.886 | 2,862,172 | -0.05(-0.84%) |
May 10, 2012 | 5.889 | 5.956 | 5.874 | 5.936 | 1,682,032 | +0.07(+1.15%) |
May 09, 2012 | 5.782 | 5.891 | 5.714 | 5.869 | 2,153,606 | -0.01(-0.17%) |
May 08, 2012 | 5.956 | 5.971 | 5.836 | 5.879 | 2,024,561 | -0.08(-1.42%) |
May 07, 2012 | 5.859 | 5.981 | 5.825 | 5.963 | 2,503,435 | +0.03(+0.46%) |
May 04, 2012 | 6.003 | 6.088 | 5.931 | 5.936 | 1,959,807 | -0.06(-1.00%) |
May 03, 2012 | 6.175 | 6.175 | 5.916 | 5.996 | 4,492,072 | -0.14(-2.35%) |
May 02, 2012 | 6.182 | 6.195 | 6.095 | 6.140 | 2,682,645 | +0.01(+0.20%) |
May 01, 2012 | 6.247 | 6.257 | 6.113 | 6.127 | 1,810,423 | -0.11(-1.72%) |
Apr 30, 2012 | 6.145 | 6.239 | 6.083 | 6.234 | 2,840,374 | +0.13(+2.08%) |
Apr 27, 2012 | 6.157 | 6.197 | 6.103 | 6.108 | 2,840,057 | -0.01(-0.23%) |
Apr 26, 2012 | 6.185 | 6.185 | 6.055 | 6.121 | 2,613,272 | -0.07(-1.11%) |
Apr 25, 2012 | 6.082 | 6.237 | 6.067 | 6.190 | 4,057,681 | +0.18(+3.02%) |
Apr 24, 2012 | 5.920 | 6.021 | 5.908 | 6.009 | 2,732,066 | +0.10(+1.70%) |
Apr 23, 2012 | 5.847 | 5.920 | 5.805 | 5.908 | 1,825,161 | +0.00(+0.00%) |
Apr 20, 2012 | 5.925 | 5.952 | 5.857 | 5.908 | 2,807,808 | +0.01(+0.25%) |
Apr 19, 2012 | 5.874 | 5.915 | 5.822 | 5.893 | 2,584,881 | -0.05(-0.87%) |
Apr 18, 2012 | 5.798 | 5.964 | 5.776 | 5.945 | 3,037,591 | +0.15(+2.54%) |
Apr 17, 2012 | 5.854 | 5.854 | 5.771 | 5.798 | 1,278,936 | -0.03(-0.55%) |
Apr 16, 2012 | 5.896 | 5.923 | 5.803 | 5.830 | 2,344,631 | -0.04(-0.71%) |
Apr 13, 2012 | 5.884 | 5.888 | 5.842 | 5.871 | 3,762,688 | -0.01(-0.21%) |
Apr 12, 2012 | 5.874 | 5.915 | 5.839 | 5.884 | 3,104,327 | +0.04(+0.76%) |
Apr 11, 2012 | 5.874 | 5.891 | 5.790 | 5.839 | 2,461,842 | +0.07(+1.15%) |
Apr 10, 2012 | 5.734 | 5.785 | 5.724 | 5.773 | 2,337,957 | -0.03(-0.55%) |
Apr 09, 2012 | 5.820 | 5.859 | 5.785 | 5.805 | 3,377,578 | -0.10(-1.62%) |
Apr 05, 2012 | 5.866 | 5.947 | 5.837 | 5.901 | 2,917,852 | +0.03(+0.46%) |
Apr 04, 2012 | 5.795 | 5.901 | 5.761 | 5.874 | 1,866,920 | +0.01(+0.13%) |
Apr 03, 2012 | 5.987 | 6.018 | 5.822 | 5.866 | 2,499,137 | -0.08(-1.36%) |