Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.353 | 5.434 | 5.271 | 5.367 | 4,755,390 | +0.01(+0.27%) |
May 30, 2012 | 5.424 | 5.444 | 5.348 | 5.353 | 2,672,169 | -0.13(-2.44%) |
May 29, 2012 | 5.424 | 5.491 | 5.396 | 5.487 | 1,468,362 | +0.09(+1.68%) |
May 25, 2012 | 5.434 | 5.463 | 5.381 | 5.396 | 1,103,935 | -0.03(-0.62%) |
May 24, 2012 | 5.415 | 5.472 | 5.358 | 5.429 | 1,620,202 | +0.02(+0.35%) |
May 23, 2012 | 5.334 | 5.439 | 5.269 | 5.410 | 3,254,098 | +0.05(+0.89%) |
May 22, 2012 | 5.381 | 5.424 | 5.334 | 5.362 | 2,414,682 | -0.03(-0.62%) |
May 21, 2012 | 5.291 | 5.415 | 5.281 | 5.396 | 3,211,911 | +0.10(+1.80%) |
May 18, 2012 | 5.391 | 5.415 | 5.257 | 5.300 | 3,205,904 | -0.09(-1.60%) |
May 17, 2012 | 5.544 | 5.544 | 5.372 | 5.386 | 3,762,987 | -0.15(-2.68%) |
May 16, 2012 | 5.625 | 5.649 | 5.510 | 5.534 | 2,634,828 | -0.05(-0.94%) |
May 15, 2012 | 5.625 | 5.659 | 5.563 | 5.587 | 2,706,110 | -0.05(-0.93%) |
May 14, 2012 | 5.644 | 5.716 | 5.630 | 5.639 | 1,696,045 | -0.08(-1.42%) |
May 11, 2012 | 5.663 | 5.752 | 5.654 | 5.721 | 2,508,908 | +0.03(+0.50%) |
May 10, 2012 | 5.740 | 5.740 | 5.678 | 5.692 | 4,985,304 | +0.00(+0.08%) |
May 09, 2012 | 5.644 | 5.745 | 5.625 | 5.687 | 5,344,420 | -0.01(-0.25%) |
May 08, 2012 | 5.735 | 5.735 | 5.683 | 5.702 | 3,861,913 | -0.05(-0.83%) |
May 07, 2012 | 5.730 | 5.773 | 5.730 | 5.749 | 2,994,269 | +0.01(+0.17%) |
May 04, 2012 | 5.745 | 5.812 | 5.716 | 5.740 | 2,881,060 | -0.06(-0.99%) |
May 03, 2012 | 5.773 | 5.821 | 5.745 | 5.797 | 3,236,955 | +0.04(+0.75%) |
May 02, 2012 | 5.759 | 5.778 | 5.697 | 5.754 | 2,501,999 | -0.01(-0.25%) |
May 01, 2012 | 5.697 | 5.826 | 5.668 | 5.769 | 2,740,167 | +0.10(+1.77%) |
Apr 30, 2012 | 5.654 | 5.687 | 5.611 | 5.668 | 2,168,406 | +0.00(+0.08%) |
Apr 27, 2012 | 5.644 | 5.697 | 5.606 | 5.663 | 2,632,167 | +0.02(+0.34%) |
Apr 26, 2012 | 5.439 | 5.702 | 5.434 | 5.644 | 4,556,163 | -0.02(-0.34%) |
Apr 25, 2012 | 5.606 | 5.673 | 5.596 | 5.663 | 3,314,892 | +0.07(+1.28%) |
Apr 24, 2012 | 5.510 | 5.596 | 5.496 | 5.592 | 4,035,950 | +0.09(+1.65%) |
Apr 23, 2012 | 5.477 | 5.537 | 5.415 | 5.501 | 6,149,805 | -0.05(-0.86%) |
Apr 20, 2012 | 5.496 | 5.573 | 5.487 | 5.549 | 2,233,799 | +0.07(+1.31%) |
Apr 19, 2012 | 5.448 | 5.525 | 5.372 | 5.477 | 3,892,148 | +0.06(+1.06%) |
Apr 18, 2012 | 5.420 | 5.458 | 5.396 | 5.420 | 3,352,475 | -0.00(-0.09%) |
Apr 17, 2012 | 5.305 | 5.448 | 5.257 | 5.424 | 2,713,354 | +0.12(+2.34%) |
Apr 16, 2012 | 5.267 | 5.372 | 5.257 | 5.300 | 2,106,302 | +0.07(+1.37%) |
Apr 13, 2012 | 5.271 | 5.291 | 5.214 | 5.228 | 1,779,448 | -0.04(-0.82%) |
Apr 12, 2012 | 5.171 | 5.276 | 5.138 | 5.271 | 3,990,706 | +0.11(+2.13%) |
Apr 11, 2012 | 5.138 | 5.176 | 5.090 | 5.162 | 2,990,570 | +0.07(+1.31%) |
Apr 10, 2012 | 5.305 | 5.329 | 5.052 | 5.095 | 5,959,444 | -0.20(-3.79%) |
Apr 09, 2012 | 5.252 | 5.314 | 5.219 | 5.295 | 2,208,515 | -0.05(-0.98%) |
Apr 05, 2012 | 5.391 | 5.410 | 5.334 | 5.348 | 1,910,165 | -0.05(-0.97%) |
Apr 04, 2012 | 5.420 | 5.429 | 5.319 | 5.401 | 3,005,403 | -0.04(-0.70%) |
Apr 03, 2012 | 5.458 | 5.510 | 5.424 | 5.439 | 2,900,394 | -0.02(-0.35%) |
Apr 02, 2012 | 5.434 | 5.510 | 5.415 | 5.458 | 4,230,830 | +0.04(+0.78%) |
Mar 30, 2012 | 5.444 | 5.477 | 5.392 | 5.415 | 3,887,203 | +0.04(+0.79%) |
Mar 29, 2012 | 5.293 | 5.387 | 5.260 | 5.373 | 1,962,888 | +0.03(+0.62%) |
Mar 28, 2012 | 5.364 | 5.364 | 5.297 | 5.340 | 3,187,654 | -0.01(-0.18%) |
Mar 27, 2012 | 5.354 | 5.387 | 5.326 | 5.349 | 3,407,549 | +0.01(+0.18%) |
Mar 26, 2012 | 5.331 | 5.373 | 5.283 | 5.340 | 1,671,327 | +0.05(+0.89%) |
Mar 23, 2012 | 5.255 | 5.312 | 5.208 | 5.293 | 1,351,064 | +0.03(+0.63%) |
Mar 22, 2012 | 5.307 | 5.307 | 5.231 | 5.260 | 2,469,523 | -0.08(-1.50%) |
Mar 21, 2012 | 5.368 | 5.397 | 5.326 | 5.340 | 2,530,916 | -0.00(-0.09%) |
Mar 20, 2012 | 5.368 | 5.406 | 5.321 | 5.345 | 3,066,243 | -0.05(-0.88%) |
Mar 19, 2012 | 5.434 | 5.481 | 5.371 | 5.392 | 6,134,098 | -0.02(-0.44%) |
Mar 16, 2012 | 5.345 | 5.415 | 5.335 | 5.415 | 1,871,507 | +0.07(+1.32%) |
Mar 15, 2012 | 5.297 | 5.354 | 5.236 | 5.345 | 1,966,765 | +0.07(+1.25%) |
Mar 14, 2012 | 5.283 | 5.345 | 5.246 | 5.279 | 2,174,496 | -0.01(-0.18%) |
Mar 13, 2012 | 5.222 | 5.293 | 5.208 | 5.288 | 2,663,771 | +0.11(+2.09%) |
Mar 12, 2012 | 5.194 | 5.241 | 5.175 | 5.180 | 2,000,963 | +0.00(+0.09%) |
Mar 09, 2012 | 5.180 | 5.255 | 5.151 | 5.175 | 2,770,659 | -0.01(-0.18%) |
Mar 08, 2012 | 5.208 | 5.222 | 5.150 | 5.184 | 1,931,605 | +0.00(+0.09%) |
Mar 07, 2012 | 5.175 | 5.198 | 5.104 | 5.180 | 1,434,294 | +0.03(+0.55%) |
Mar 06, 2012 | 5.241 | 5.293 | 5.123 | 5.151 | 6,999,942 | -0.14(-2.59%) |
Mar 05, 2012 | 5.180 | 5.288 | 5.156 | 5.288 | 2,075,167 | +0.08(+1.63%) |
Mar 02, 2012 | 5.123 | 5.213 | 5.118 | 5.203 | 1,956,596 | +0.08(+1.57%) |