Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.616 | 4.673 | 4.555 | 4.641 | 48,898 | +0.03(+0.54%) |
May 30, 2012 | 4.626 | 4.637 | 4.562 | 4.616 | 45,663 | -0.06(-1.38%) |
May 29, 2012 | 4.605 | 4.680 | 4.580 | 4.680 | 100,102 | +0.09(+1.88%) |
May 25, 2012 | 4.569 | 4.612 | 4.547 | 4.594 | 81,326 | -0.01(-0.16%) |
May 24, 2012 | 4.569 | 4.601 | 4.558 | 4.601 | 72,671 | +0.04(+0.79%) |
May 23, 2012 | 4.565 | 4.586 | 4.533 | 4.565 | 158,338 | -0.01(-0.24%) |
May 22, 2012 | 4.522 | 4.601 | 4.522 | 4.576 | 111,792 | +0.04(+0.87%) |
May 21, 2012 | 4.418 | 4.540 | 4.418 | 4.537 | 149,251 | +0.10(+2.18%) |
May 18, 2012 | 4.526 | 4.540 | 4.422 | 4.440 | 128,830 | -0.09(-1.98%) |
May 17, 2012 | 4.680 | 4.680 | 4.515 | 4.529 | 126,408 | -0.13(-2.85%) |
May 16, 2012 | 4.777 | 4.777 | 4.662 | 4.662 | 113,543 | -0.12(-2.48%) |
May 15, 2012 | 4.824 | 4.892 | 4.731 | 4.781 | 299,972 | -0.07(-1.41%) |
May 14, 2012 | 4.942 | 4.964 | 4.835 | 4.849 | 122,009 | -0.20(-3.98%) |
May 11, 2012 | 5.011 | 5.050 | 4.994 | 5.050 | 41,008 | +0.02(+0.43%) |
May 10, 2012 | 4.971 | 5.039 | 4.971 | 5.029 | 68,052 | +0.06(+1.23%) |
May 09, 2012 | 4.939 | 4.982 | 4.896 | 4.968 | 39,001 | +0.01(+0.29%) |
May 08, 2012 | 5.004 | 5.009 | 4.917 | 4.953 | 83,025 | -0.11(-2.13%) |
May 07, 2012 | 5.004 | 5.061 | 5.000 | 5.061 | 28,107 | +0.01(+0.14%) |
May 04, 2012 | 5.050 | 5.054 | 4.989 | 5.054 | 53,645 | -0.01(-0.14%) |
May 03, 2012 | 5.054 | 5.079 | 5.032 | 5.061 | 25,173 | +0.03(+0.50%) |
May 02, 2012 | 5.039 | 5.064 | 4.975 | 5.036 | 38,046 | -0.03(-0.64%) |
May 01, 2012 | 5.043 | 5.075 | 4.960 | 5.068 | 47,782 | -0.01(-0.14%) |
Apr 30, 2012 | 5.136 | 5.136 | 5.047 | 5.075 | 54,544 | -0.03(-0.63%) |
Apr 27, 2012 | 5.119 | 5.136 | 5.036 | 5.108 | 36,050 | +0.04(+0.71%) |
Apr 26, 2012 | 5.014 | 5.089 | 4.989 | 5.072 | 40,101 | +0.01(+0.21%) |
Apr 25, 2012 | 5.029 | 5.136 | 4.993 | 5.061 | 52,729 | +0.07(+1.37%) |
Apr 24, 2012 | 4.939 | 5.029 | 4.939 | 4.993 | 30,551 | +0.04(+0.72%) |
Apr 23, 2012 | 4.899 | 4.957 | 4.883 | 4.957 | 28,586 | +0.02(+0.44%) |
Apr 20, 2012 | 4.960 | 4.982 | 4.892 | 4.935 | 72,044 | -0.05(-1.08%) |
Apr 19, 2012 | 5.018 | 5.018 | 4.956 | 4.989 | 40,254 | -0.01(-0.29%) |
Apr 18, 2012 | 4.950 | 5.025 | 4.921 | 5.004 | 66,685 | +0.06(+1.24%) |
Apr 17, 2012 | 4.892 | 4.942 | 4.878 | 4.942 | 33,399 | +0.10(+2.15%) |
Apr 16, 2012 | 4.865 | 4.867 | 4.813 | 4.838 | 10,838 | +0.01(+0.22%) |
Apr 13, 2012 | 4.881 | 4.881 | 4.810 | 4.828 | 38,864 | -0.02(-0.44%) |
Apr 12, 2012 | 4.810 | 4.871 | 4.792 | 4.849 | 20,841 | +0.08(+1.58%) |
Apr 11, 2012 | 4.763 | 4.810 | 4.756 | 4.774 | 32,879 | +0.01(+0.23%) |
Apr 10, 2012 | 4.802 | 4.820 | 4.738 | 4.763 | 32,639 | -0.07(-1.41%) |
Apr 09, 2012 | 4.824 | 4.856 | 4.817 | 4.831 | 46,050 | -0.07(-1.47%) |
Apr 05, 2012 | 4.863 | 4.910 | 4.863 | 4.903 | 42,169 | -0.01(-0.22%) |
Apr 04, 2012 | 4.867 | 4.932 | 4.867 | 4.914 | 45,234 | -0.02(-0.36%) |
Apr 03, 2012 | 4.996 | 5.011 | 4.907 | 4.932 | 112,014 | -0.10(-1.93%) |
Apr 02, 2012 | 4.993 | 5.029 | 4.950 | 5.029 | 55,585 | +0.06(+1.16%) |
Mar 30, 2012 | 4.989 | 5.011 | 4.968 | 4.971 | 113,362 | +0.01(+0.22%) |
Mar 29, 2012 | 4.921 | 4.964 | 4.914 | 4.960 | 31,445 | -0.01(-0.22%) |
Mar 28, 2012 | 5.004 | 5.004 | 4.964 | 4.971 | 22,458 | +0.01(+0.14%) |
Mar 27, 2012 | 4.986 | 4.986 | 4.935 | 4.964 | 26,810 | +0.03(+0.51%) |
Mar 26, 2012 | 4.957 | 4.975 | 4.914 | 4.939 | 51,153 | -0.01(-0.15%) |
Mar 23, 2012 | 4.996 | 5.011 | 4.935 | 4.946 | 49,452 | -0.01(-0.22%) |
Mar 22, 2012 | 4.986 | 4.986 | 4.928 | 4.957 | 22,447 | -0.00(-0.07%) |
Mar 21, 2012 | 4.978 | 4.978 | 4.889 | 4.960 | 29,513 | +0.04(+0.83%) |
Mar 20, 2012 | 4.917 | 4.975 | 4.889 | 4.920 | 53,288 | -0.01(-0.17%) |
Mar 19, 2012 | 4.935 | 4.957 | 4.892 | 4.928 | 58,820 | -0.03(-0.58%) |
Mar 16, 2012 | 5.011 | 5.011 | 4.939 | 4.957 | 56,855 | -0.03(-0.65%) |
Mar 15, 2012 | 4.939 | 4.993 | 4.896 | 4.989 | 28,870 | +0.07(+1.39%) |
Mar 14, 2012 | 4.939 | 4.949 | 4.898 | 4.921 | 62,924 | -0.00(-0.07%) |
Mar 13, 2012 | 4.963 | 4.983 | 4.900 | 4.924 | 54,020 | -0.05(-1.07%) |
Mar 12, 2012 | 4.935 | 4.990 | 4.914 | 4.978 | 86,377 | +0.06(+1.18%) |
Mar 09, 2012 | 4.946 | 4.978 | 4.917 | 4.920 | 48,597 | -0.05(-1.09%) |
Mar 08, 2012 | 4.946 | 5.006 | 4.917 | 4.974 | 70,941 | +0.04(+0.79%) |
Mar 07, 2012 | 4.797 | 5.006 | 4.776 | 4.935 | 46,235 | +0.16(+3.25%) |
Mar 06, 2012 | 4.836 | 4.854 | 4.772 | 4.780 | 55,793 | -0.06(-1.31%) |
Mar 05, 2012 | 4.879 | 4.879 | 4.836 | 4.843 | 39,859 | -0.02(-0.44%) |
Mar 02, 2012 | 4.829 | 4.872 | 4.829 | 4.864 | 69,629 | +0.04(+0.73%) |