Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.070 | 4.080 | 3.710 | 3.890 | 394,424 | +0.10(+2.64%) |
Jun 28, 2012 | 3.900 | 4.059 | 3.610 | 3.790 | 580,465 | -0.17(-4.29%) |
Jun 27, 2012 | 3.570 | 3.960 | 3.530 | 3.960 | 533,915 | +0.42(+11.86%) |
Jun 26, 2012 | 3.950 | 3.990 | 3.500 | 3.540 | 790,382 | -0.39(-9.92%) |
Jun 25, 2012 | 4.020 | 4.040 | 3.910 | 3.930 | 628,419 | -0.15(-3.79%) |
Jun 22, 2012 | 4.280 | 4.336 | 3.780 | 4.085 | 1,385,682 | -0.16(-3.66%) |
Jun 21, 2012 | 4.300 | 4.750 | 4.150 | 4.240 | 2,377,743 | -0.01(-0.24%) |
Jun 20, 2012 | 3.730 | 4.600 | 3.610 | 4.250 | 3,389,539 | +0.58(+15.80%) |
Jun 19, 2012 | 3.380 | 3.840 | 3.370 | 3.670 | 1,744,590 | +0.32(+9.55%) |
Jun 18, 2012 | 3.000 | 3.460 | 2.900 | 3.350 | 1,603,082 | +0.41(+13.95%) |
Jun 15, 2012 | 2.740 | 2.970 | 2.650 | 2.940 | 662,223 | +0.20(+7.30%) |
Jun 14, 2012 | 2.710 | 2.760 | 2.620 | 2.740 | 470,159 | +0.02(+0.74%) |
Jun 13, 2012 | 2.410 | 3.120 | 2.390 | 2.720 | 1,389,929 | +0.32(+13.33%) |
Jun 12, 2012 | 2.430 | 2.470 | 2.310 | 2.400 | 526,458 | +0.00(+0.00%) |
Jun 11, 2012 | 2.560 | 2.560 | 2.390 | 2.400 | 297,035 | +0.01(+0.42%) |
Jun 08, 2012 | 2.300 | 2.420 | 2.280 | 2.390 | 209,534 | +0.09(+3.91%) |
Jun 07, 2012 | 2.370 | 2.489 | 2.220 | 2.300 | 360,707 | -0.07(-2.95%) |
Jun 06, 2012 | 2.160 | 2.500 | 2.160 | 2.370 | 870,863 | +0.19(+8.72%) |
Jun 05, 2012 | 2.150 | 2.200 | 2.110 | 2.180 | 369,229 | +0.07(+3.32%) |
Jun 04, 2012 | 2.080 | 2.140 | 2.000 | 2.110 | 483,308 | +0.13(+6.57%) |
Jun 01, 2012 | 2.050 | 2.100 | 1.965 | 1.980 | 393,002 | -0.14(-6.60%) |
May 31, 2012 | 2.200 | 2.240 | 1.960 | 2.120 | 940,848 | -0.07(-3.20%) |
May 30, 2012 | 2.370 | 2.410 | 2.180 | 2.190 | 509,426 | -0.16(-6.81%) |
May 29, 2012 | 2.400 | 2.400 | 2.270 | 2.350 | 325,269 | -0.03(-1.26%) |
May 25, 2012 | 2.170 | 2.420 | 2.170 | 2.380 | 881,172 | +0.22(+10.19%) |
May 24, 2012 | 2.330 | 2.330 | 2.120 | 2.160 | 468,336 | -0.09(-4.00%) |
May 23, 2012 | 2.120 | 2.280 | 2.020 | 2.250 | 619,619 | +0.15(+7.14%) |
May 22, 2012 | 2.110 | 2.340 | 2.100 | 2.100 | 1,136,449 | +0.02(+0.96%) |
May 21, 2012 | 2.060 | 2.180 | 1.950 | 2.080 | 1,508,760 | +0.06(+2.97%) |
May 18, 2012 | 2.090 | 2.110 | 1.900 | 2.020 | 947,978 | -0.09(-4.27%) |
May 17, 2012 | 2.420 | 2.420 | 2.080 | 2.110 | 1,322,132 | -0.27(-11.34%) |
May 16, 2012 | 2.690 | 2.720 | 2.300 | 2.380 | 723,194 | -0.24(-9.16%) |
May 15, 2012 | 2.720 | 2.890 | 2.590 | 2.620 | 713,315 | -0.09(-3.32%) |
May 14, 2012 | 2.760 | 2.900 | 2.650 | 2.710 | 583,641 | -0.05(-1.81%) |
May 11, 2012 | 2.800 | 2.879 | 2.680 | 2.760 | 407,350 | -0.09(-3.16%) |
May 10, 2012 | 3.000 | 3.120 | 2.711 | 2.850 | 645,220 | -0.07(-2.40%) |
May 09, 2012 | 2.640 | 3.050 | 2.560 | 2.920 | 1,091,719 | +0.28(+10.61%) |
May 08, 2012 | 2.650 | 2.660 | 2.400 | 2.640 | 866,600 | -0.01(-0.38%) |
May 07, 2012 | 2.810 | 2.880 | 2.580 | 2.650 | 836,834 | -0.15(-5.36%) |
May 04, 2012 | 2.550 | 3.180 | 2.530 | 2.800 | 3,339,160 | +0.27(+10.67%) |
May 03, 2012 | 3.020 | 3.300 | 2.520 | 2.530 | 7,401,233 | -3.25(-56.23%) |
May 02, 2012 | 5.660 | 5.800 | 5.380 | 5.780 | 1,470,100 | +0.09(+1.58%) |
May 01, 2012 | 5.660 | 5.880 | 5.600 | 5.690 | 458,427 | +0.03(+0.53%) |
Apr 30, 2012 | 6.050 | 6.100 | 5.610 | 5.660 | 779,042 | -0.40(-6.60%) |
Apr 27, 2012 | 6.230 | 6.250 | 5.900 | 6.060 | 831,854 | -0.17(-2.73%) |
Apr 26, 2012 | 5.870 | 6.260 | 5.793 | 6.230 | 1,196,240 | +0.35(+5.95%) |
Apr 25, 2012 | 5.400 | 5.930 | 5.400 | 5.880 | 1,023,451 | +0.47(+8.69%) |
Apr 24, 2012 | 5.500 | 5.500 | 5.340 | 5.410 | 882,389 | -0.16(-2.87%) |
Apr 23, 2012 | 5.530 | 5.770 | 5.270 | 5.570 | 905,387 | -0.03(-0.54%) |
Apr 20, 2012 | 5.530 | 5.820 | 5.370 | 5.600 | 676,369 | +0.09(+1.63%) |
Apr 19, 2012 | 5.670 | 5.900 | 5.350 | 5.510 | 822,782 | -0.19(-3.33%) |
Apr 18, 2012 | 6.090 | 6.100 | 5.680 | 5.700 | 777,830 | -0.37(-6.10%) |
Apr 17, 2012 | 5.690 | 6.170 | 5.600 | 6.070 | 888,840 | +0.29(+5.02%) |
Apr 16, 2012 | 6.070 | 6.140 | 5.520 | 5.780 | 1,351,008 | -0.23(-3.83%) |
Apr 13, 2012 | 6.130 | 6.547 | 5.940 | 6.010 | 1,612,060 | -0.08(-1.31%) |
Apr 12, 2012 | 6.340 | 6.430 | 5.830 | 6.090 | 2,136,907 | -0.25(-3.94%) |
Apr 11, 2012 | 6.600 | 6.740 | 6.100 | 6.340 | 2,856,576 | +0.32(+5.32%) |
Apr 10, 2012 | 6.470 | 6.620 | 5.940 | 6.020 | 2,335,166 | -0.35(-5.49%) |
Apr 09, 2012 | 7.070 | 7.130 | 6.360 | 6.370 | 3,054,888 | -0.98(-13.33%) |
Apr 05, 2012 | 8.080 | 8.090 | 7.050 | 7.350 | 3,030,567 | -0.68(-8.47%) |
Apr 04, 2012 | 8.400 | 8.490 | 7.890 | 8.030 | 1,384,242 | -0.31(-3.72%) |
Apr 03, 2012 | 8.420 | 8.740 | 7.690 | 8.340 | 6,425,085 | -1.03(-10.99%) |