Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.224 | 5.272 | 5.224 | 5.238 | 18,743 | -0.01(-0.26%) |
May 30, 2012 | 5.276 | 5.296 | 5.118 | 5.252 | 14,632 | -0.07(-1.23%) |
May 29, 2012 | 5.306 | 5.327 | 5.272 | 5.317 | 45,217 | +0.01(+0.13%) |
May 25, 2012 | 5.299 | 5.310 | 5.299 | 5.310 | 1,604 | +0.05(+0.91%) |
May 24, 2012 | 5.262 | 5.262 | 5.255 | 5.262 | 8,605 | -0.02(-0.38%) |
May 23, 2012 | 5.224 | 5.282 | 5.210 | 5.282 | 22,868 | +0.02(+0.38%) |
May 22, 2012 | 5.262 | 5.262 | 5.262 | 5.262 | 2,112 | -0.02(-0.32%) |
May 21, 2012 | 5.279 | 5.337 | 5.279 | 5.279 | 33,460 | -0.02(-0.32%) |
May 18, 2012 | 5.371 | 5.423 | 5.228 | 5.296 | 23,168 | -0.09(-1.66%) |
May 17, 2012 | 5.406 | 5.433 | 5.385 | 5.385 | 22,395 | -0.01(-0.25%) |
May 16, 2012 | 5.426 | 5.437 | 5.382 | 5.399 | 33,014 | -0.03(-0.63%) |
May 15, 2012 | 5.382 | 5.433 | 5.378 | 5.433 | 24,615 | +0.03(+0.57%) |
May 14, 2012 | 5.385 | 5.419 | 5.385 | 5.402 | 22,754 | -0.01(-0.13%) |
May 11, 2012 | 5.365 | 5.419 | 5.365 | 5.409 | 9,621 | +0.00(+0.06%) |
May 10, 2012 | 5.416 | 5.416 | 5.389 | 5.406 | 20,409 | -0.01(-0.13%) |
May 09, 2012 | 5.375 | 5.416 | 5.375 | 5.413 | 13,095 | +0.03(+0.57%) |
May 08, 2012 | 5.354 | 5.382 | 5.348 | 5.382 | 29,598 | -0.02(-0.44%) |
May 07, 2012 | 5.365 | 5.406 | 5.365 | 5.406 | 20,572 | +0.02(+0.45%) |
May 04, 2012 | 5.419 | 5.419 | 5.365 | 5.382 | 35,768 | -0.09(-1.59%) |
May 03, 2012 | 5.433 | 5.469 | 5.433 | 5.469 | 2,643 | +0.04(+0.66%) |
May 02, 2012 | 5.437 | 5.437 | 5.433 | 5.433 | 4,084 | -0.02(-0.31%) |
May 01, 2012 | 5.502 | 5.522 | 5.419 | 5.450 | 55,340 | -0.02(-0.31%) |
Apr 30, 2012 | 5.485 | 5.522 | 5.461 | 5.467 | 16,310 | +0.01(+0.13%) |
Apr 27, 2012 | 5.498 | 5.529 | 5.461 | 5.461 | 20,916 | -0.08(-1.42%) |
Apr 26, 2012 | 5.402 | 5.539 | 5.402 | 5.539 | 26,692 | +0.11(+2.02%) |
Apr 25, 2012 | 5.454 | 5.454 | 5.423 | 5.430 | 4,477 | +0.06(+1.15%) |
Apr 24, 2012 | 5.378 | 5.378 | 5.368 | 5.368 | 1,852 | -0.01(-0.25%) |
Apr 23, 2012 | 5.351 | 5.382 | 5.351 | 5.382 | 7,494 | -0.06(-1.07%) |
Apr 19, 2012 | 5.409 | 5.440 | 5.440 | 5.440 | 2,042 | +0.01(+0.19%) |
Apr 18, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 875 | -0.00(-0.01%) |
Apr 17, 2012 | 5.461 | 5.594 | 5.430 | 5.430 | 12,068 | +0.01(+0.20%) |
Apr 16, 2012 | 5.413 | 5.419 | 5.378 | 5.419 | 4,069 | +0.02(+0.32%) |
Apr 13, 2012 | 5.402 | 5.402 | 5.402 | 5.402 | 875 | -0.03(-0.63%) |
Apr 12, 2012 | 5.423 | 5.464 | 5.378 | 5.437 | 37,521 | +0.02(+0.38%) |
Apr 11, 2012 | 5.423 | 5.423 | 5.416 | 5.416 | 15,753 | -0.01(-0.25%) |
Apr 10, 2012 | 5.440 | 5.443 | 5.430 | 5.430 | 13,261 | -0.03(-0.56%) |
Apr 09, 2012 | 5.392 | 5.471 | 5.392 | 5.461 | 2,917 | -0.00(-0.06%) |
Apr 05, 2012 | 5.495 | 5.532 | 5.464 | 5.464 | 8,460 | +0.02(+0.31%) |
Apr 04, 2012 | 5.464 | 5.464 | 5.447 | 5.447 | 4,084 | -0.04(-0.69%) |
Apr 03, 2012 | 5.485 | 5.485 | 5.461 | 5.485 | 5,446 | -0.02(-0.37%) |
Mar 30, 2012 | 5.447 | 5.505 | 5.505 | 5.505 | 9,626 | +0.02(+0.31%) |
Mar 29, 2012 | 5.467 | 5.488 | 5.467 | 5.488 | 5,429 | +0.05(+0.88%) |
Mar 28, 2012 | 5.435 | 5.461 | 5.433 | 5.440 | 4,454 | -0.06(-1.05%) |
Mar 27, 2012 | 5.495 | 5.502 | 5.495 | 5.498 | 4,372 | -0.06(-1.00%) |
Mar 26, 2012 | 5.536 | 5.553 | 5.504 | 5.553 | 1,435 | +0.05(+1.00%) |
Mar 23, 2012 | 5.467 | 5.502 | 5.467 | 5.498 | 11,960 | +0.01(+0.25%) |
Mar 22, 2012 | 5.478 | 5.485 | 5.478 | 5.485 | 49,616 | +0.00(+0.06%) |
Mar 21, 2012 | 5.464 | 5.492 | 5.464 | 5.481 | 25,242 | +0.02(+0.38%) |
Mar 20, 2012 | 5.488 | 5.502 | 5.461 | 5.461 | 9,562 | -0.05(-0.99%) |
Mar 19, 2012 | 5.402 | 5.515 | 5.402 | 5.515 | 51,139 | +0.08(+1.39%) |
Mar 16, 2012 | 5.430 | 5.481 | 5.430 | 5.440 | 54,540 | -0.11(-1.92%) |
Mar 15, 2012 | 5.502 | 5.550 | 5.488 | 5.546 | 12,299 | +0.04(+0.75%) |
Mar 14, 2012 | 5.467 | 5.615 | 5.382 | 5.505 | 107,853 | +0.07(+1.26%) |
Mar 13, 2012 | 5.409 | 5.437 | 5.395 | 5.437 | 15,210 | +0.05(+1.02%) |
Mar 12, 2012 | 5.402 | 5.409 | 5.378 | 5.382 | 30,339 | -0.02(-0.44%) |
Mar 09, 2012 | 5.354 | 5.430 | 5.354 | 5.406 | 17,051 | +0.01(+0.13%) |
Mar 08, 2012 | 5.406 | 5.433 | 5.399 | 5.399 | 13,209 | +0.03(+0.52%) |
Mar 07, 2012 | 5.392 | 5.406 | 5.348 | 5.371 | 14,778 | -0.02(-0.32%) |
Mar 06, 2012 | 5.378 | 5.389 | 5.375 | 5.389 | 56,209 | +0.01(+0.19%) |
Mar 05, 2012 | 5.406 | 5.406 | 5.361 | 5.378 | 20,196 | -0.00(-0.06%) |
Mar 02, 2012 | 5.385 | 5.389 | 5.382 | 5.382 | 23,968 | -0.01(-0.19%) |