Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.760 | 5.840 | 5.700 | 5.740 | 1,073,899 | +0.16(+2.87%) |
Jun 28, 2012 | 5.520 | 5.739 | 5.410 | 5.580 | 719,570 | +0.01(+0.18%) |
Jun 27, 2012 | 5.370 | 5.600 | 5.370 | 5.570 | 605,956 | +0.21(+3.92%) |
Jun 26, 2012 | 5.460 | 5.580 | 5.220 | 5.360 | 774,777 | -0.08(-1.47%) |
Jun 25, 2012 | 5.520 | 5.710 | 5.410 | 5.440 | 675,222 | -0.19(-3.37%) |
Jun 22, 2012 | 5.500 | 5.720 | 5.450 | 5.630 | 5,752,479 | +0.15(+2.74%) |
Jun 21, 2012 | 5.630 | 5.670 | 5.390 | 5.480 | 1,156,986 | -0.15(-2.66%) |
Jun 20, 2012 | 5.710 | 5.790 | 5.550 | 5.630 | 839,853 | -0.08(-1.40%) |
Jun 19, 2012 | 5.560 | 5.740 | 5.550 | 5.710 | 1,230,046 | +0.13(+2.33%) |
Jun 18, 2012 | 5.910 | 5.990 | 5.550 | 5.580 | 2,577,856 | -0.51(-8.37%) |
Jun 15, 2012 | 5.360 | 6.180 | 5.355 | 6.090 | 5,793,299 | +0.75(+14.04%) |
Jun 14, 2012 | 5.310 | 5.370 | 5.160 | 5.340 | 1,258,424 | +0.04(+0.66%) |
Jun 13, 2012 | 5.040 | 5.550 | 4.960 | 5.305 | 3,042,591 | +0.44(+9.16%) |
Jun 12, 2012 | 4.650 | 4.870 | 4.600 | 4.860 | 622,726 | +0.25(+5.42%) |
Jun 11, 2012 | 4.860 | 4.870 | 4.600 | 4.610 | 683,370 | -0.25(-5.14%) |
Jun 08, 2012 | 4.690 | 4.880 | 4.660 | 4.860 | 451,257 | +0.14(+2.97%) |
Jun 07, 2012 | 4.970 | 4.970 | 4.710 | 4.720 | 585,969 | -0.16(-3.28%) |
Jun 06, 2012 | 4.850 | 4.980 | 4.750 | 4.880 | 870,938 | +0.06(+1.24%) |
Jun 05, 2012 | 4.600 | 4.820 | 4.550 | 4.820 | 901,584 | +0.20(+4.33%) |
Jun 04, 2012 | 4.830 | 4.870 | 4.550 | 4.620 | 938,501 | -0.20(-4.15%) |
Jun 01, 2012 | 4.650 | 4.870 | 4.620 | 4.820 | 1,603,339 | +0.01(+0.21%) |
May 31, 2012 | 4.700 | 4.820 | 4.530 | 4.810 | 1,379,631 | +0.11(+2.34%) |
May 30, 2012 | 4.590 | 4.735 | 4.460 | 4.700 | 1,279,857 | +0.04(+0.86%) |
May 29, 2012 | 4.340 | 4.680 | 4.340 | 4.660 | 995,328 | +0.35(+8.12%) |
May 25, 2012 | 4.380 | 4.450 | 4.300 | 4.310 | 424,084 | -0.07(-1.60%) |
May 24, 2012 | 4.470 | 4.510 | 4.310 | 4.380 | 603,569 | -0.11(-2.45%) |
May 23, 2012 | 4.230 | 4.490 | 4.161 | 4.490 | 781,808 | +0.21(+4.91%) |
May 22, 2012 | 4.380 | 4.400 | 4.240 | 4.280 | 586,125 | -0.09(-2.06%) |
May 21, 2012 | 4.210 | 4.390 | 4.160 | 4.370 | 588,566 | +0.16(+3.80%) |
May 18, 2012 | 4.370 | 4.410 | 4.190 | 4.210 | 992,926 | -0.16(-3.66%) |
May 17, 2012 | 4.460 | 4.490 | 4.370 | 4.370 | 883,757 | -0.08(-1.80%) |
May 16, 2012 | 4.530 | 4.609 | 4.430 | 4.450 | 748,643 | -0.05(-1.11%) |
May 15, 2012 | 4.550 | 4.630 | 4.500 | 4.500 | 609,060 | -0.01(-0.22%) |
May 14, 2012 | 4.560 | 4.650 | 4.510 | 4.510 | 647,627 | -0.12(-2.59%) |
May 11, 2012 | 4.560 | 4.730 | 4.550 | 4.630 | 710,526 | -0.01(-0.22%) |
May 10, 2012 | 4.650 | 4.710 | 4.510 | 4.640 | 971,908 | +0.07(+1.53%) |
May 09, 2012 | 4.490 | 4.610 | 4.460 | 4.570 | 764,558 | +0.02(+0.44%) |
May 08, 2012 | 4.510 | 4.580 | 4.480 | 4.550 | 884,055 | +0.00(+0.00%) |
May 07, 2012 | 4.590 | 4.630 | 4.490 | 4.550 | 919,548 | -0.05(-1.09%) |
May 04, 2012 | 4.750 | 4.840 | 4.550 | 4.600 | 1,329,215 | -0.13(-2.75%) |
May 03, 2012 | 4.830 | 5.000 | 4.710 | 4.730 | 1,010,393 | -0.12(-2.47%) |
May 02, 2012 | 4.930 | 4.940 | 4.820 | 4.850 | 1,163,964 | -0.10(-2.02%) |
May 01, 2012 | 5.110 | 5.200 | 4.930 | 4.950 | 1,169,005 | -0.14(-2.75%) |
Apr 30, 2012 | 4.820 | 5.130 | 4.810 | 5.090 | 1,911,040 | +0.32(+6.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.680 | 4.770 | 738,500 | -0.02(-0.42%) |
Apr 26, 2012 | 4.830 | 4.850 | 4.760 | 4.790 | 908,659 | -0.12(-2.44%) |
Apr 25, 2012 | 4.910 | 4.980 | 4.750 | 4.910 | 1,325,608 | +0.06(+1.24%) |
Apr 24, 2012 | 4.720 | 5.040 | 4.620 | 4.850 | 2,865,154 | +0.38(+8.38%) |
Apr 23, 2012 | 4.850 | 4.850 | 4.360 | 4.475 | 2,964,953 | -0.43(-8.67%) |
Apr 20, 2012 | 5.640 | 5.640 | 4.850 | 4.900 | 3,188,774 | -0.70(-12.50%) |
Apr 19, 2012 | 5.530 | 5.785 | 5.520 | 5.600 | 941,600 | -0.01(-0.18%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.580 | 5.610 | 730,622 | -0.16(-2.77%) |
Apr 17, 2012 | 5.680 | 5.890 | 5.680 | 5.770 | 774,181 | +0.11(+2.03%) |
Apr 16, 2012 | 5.720 | 5.790 | 5.610 | 5.655 | 575,103 | +0.02(+0.27%) |
Apr 13, 2012 | 5.870 | 5.890 | 5.640 | 5.640 | 612,245 | -0.27(-4.57%) |
Apr 12, 2012 | 5.800 | 5.940 | 5.770 | 5.910 | 524,431 | +0.13(+2.25%) |
Apr 11, 2012 | 5.710 | 5.890 | 5.690 | 5.780 | 673,205 | +0.16(+2.85%) |
Apr 10, 2012 | 5.830 | 5.870 | 5.600 | 5.620 | 922,294 | -0.21(-3.60%) |
Apr 09, 2012 | 5.880 | 6.020 | 5.820 | 5.830 | 651,934 | -0.23(-3.80%) |
Apr 05, 2012 | 5.800 | 6.070 | 5.800 | 6.060 | 1,651,183 | +0.19(+3.24%) |
Apr 04, 2012 | 6.120 | 6.160 | 5.800 | 5.870 | 1,537,447 | -0.31(-5.02%) |
Apr 03, 2012 | 6.390 | 6.430 | 6.175 | 6.180 | 888,438 | -0.21(-3.29%) |