Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.580 | 4.580 | 4.440 | 4.440 | 10,559 | -0.18(-3.90%) |
May 30, 2012 | 4.780 | 4.780 | 4.500 | 4.620 | 2,300 | -0.08(-1.70%) |
May 29, 2012 | 5.020 | 5.020 | 4.695 | 4.700 | 6,639 | -0.28(-5.62%) |
May 25, 2012 | 4.890 | 5.000 | 4.890 | 4.980 | 3,627 | +0.02(+0.40%) |
May 24, 2012 | 4.970 | 5.016 | 4.890 | 4.960 | 8,515 | +0.00(+0.02%) |
May 23, 2012 | 4.870 | 4.959 | 4.650 | 4.959 | 2,289 | +0.07(+1.41%) |
May 22, 2012 | 4.550 | 4.980 | 4.540 | 4.890 | 9,633 | +0.33(+7.23%) |
May 21, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 522 | +0.01(+0.22%) |
May 18, 2012 | 4.410 | 4.840 | 4.300 | 4.550 | 33,167 | +0.05(+1.11%) |
May 17, 2012 | 4.980 | 4.980 | 4.380 | 4.500 | 45,879 | -0.48(-9.64%) |
May 16, 2012 | 5.090 | 5.090 | 4.900 | 4.980 | 2,970 | -0.11(-2.16%) |
May 15, 2012 | 5.020 | 5.170 | 4.820 | 5.090 | 13,046 | -0.09(-1.74%) |
May 14, 2012 | 5.010 | 5.180 | 5.000 | 5.180 | 3,322 | +0.12(+2.43%) |
May 11, 2012 | 4.860 | 5.100 | 4.830 | 5.057 | 8,410 | +0.16(+3.21%) |
May 10, 2012 | 4.810 | 4.915 | 4.810 | 4.900 | 2,281 | +0.10(+2.08%) |
May 09, 2012 | 4.895 | 4.895 | 4.640 | 4.800 | 9,668 | -0.19(-3.81%) |
May 08, 2012 | 4.870 | 4.990 | 4.741 | 4.990 | 18,615 | +0.01(+0.20%) |
May 07, 2012 | 4.990 | 4.990 | 4.870 | 4.980 | 7,656 | +0.12(+2.47%) |
May 04, 2012 | 4.800 | 5.110 | 4.800 | 4.860 | 5,733 | +0.06(+1.25%) |
May 03, 2012 | 4.680 | 4.936 | 4.680 | 4.800 | 8,644 | +0.11(+2.35%) |
May 02, 2012 | 4.710 | 4.718 | 4.411 | 4.690 | 19,326 | -0.02(-0.42%) |
May 01, 2012 | 4.840 | 4.890 | 4.511 | 4.710 | 10,291 | -0.01(-0.21%) |
Apr 30, 2012 | 4.673 | 4.753 | 4.673 | 4.720 | 42,750 | +0.03(+0.72%) |
Apr 27, 2012 | 4.640 | 4.767 | 4.597 | 4.686 | 7,183 | +0.02(+0.42%) |
Apr 26, 2012 | 4.560 | 4.700 | 4.560 | 4.667 | 28,186 | +0.17(+3.70%) |
Apr 25, 2012 | 4.553 | 4.553 | 4.473 | 4.500 | 4,552 | -0.06(-1.30%) |
Apr 24, 2012 | 4.493 | 4.567 | 4.473 | 4.559 | 9,019 | +0.00(+0.10%) |
Apr 23, 2012 | 4.493 | 4.560 | 4.493 | 4.555 | 2,778 | +0.01(+0.33%) |
Apr 20, 2012 | 4.533 | 4.606 | 4.500 | 4.540 | 4,947 | -0.02(-0.44%) |
Apr 19, 2012 | 4.567 | 4.607 | 4.407 | 4.560 | 1,620 | +0.09(+2.09%) |
Apr 18, 2012 | 4.433 | 4.647 | 4.433 | 4.467 | 12,907 | +0.03(+0.75%) |
Apr 17, 2012 | 4.500 | 4.687 | 4.380 | 4.433 | 29,364 | -0.14(-3.06%) |
Apr 16, 2012 | 4.560 | 4.633 | 4.373 | 4.573 | 9,795 | -0.05(-1.15%) |
Apr 13, 2012 | 4.460 | 4.640 | 4.453 | 4.627 | 14,347 | +0.19(+4.20%) |
Apr 12, 2012 | 4.560 | 4.733 | 4.440 | 4.440 | 17,494 | -0.05(-1.04%) |
Apr 11, 2012 | 4.487 | 4.660 | 4.427 | 4.487 | 10,594 | +0.14(+3.22%) |
Apr 10, 2012 | 4.507 | 4.585 | 4.227 | 4.347 | 13,998 | -0.16(-3.55%) |
Apr 09, 2012 | 4.493 | 4.580 | 4.447 | 4.507 | 14,271 | +0.08(+1.81%) |
Apr 05, 2012 | 4.513 | 4.633 | 4.387 | 4.427 | 20,946 | -0.03(-0.60%) |
Apr 04, 2012 | 4.567 | 4.567 | 4.433 | 4.453 | 26,544 | -0.13(-2.91%) |
Apr 03, 2012 | 4.573 | 4.607 | 4.500 | 4.587 | 23,440 | -0.15(-3.10%) |
Apr 02, 2012 | 5.120 | 5.167 | 4.700 | 4.733 | 29,730 | -0.53(-10.01%) |
Mar 30, 2012 | 5.160 | 5.327 | 5.160 | 5.260 | 13,659 | +0.12(+2.33%) |
Mar 29, 2012 | 5.333 | 5.453 | 5.033 | 5.140 | 18,919 | -0.19(-3.62%) |
Mar 28, 2012 | 5.327 | 5.460 | 5.213 | 5.333 | 6,060 | +0.00(+0.00%) |
Mar 27, 2012 | 5.300 | 5.473 | 5.205 | 5.333 | 12,013 | +0.00(+0.00%) |
Mar 26, 2012 | 5.487 | 5.533 | 5.033 | 5.333 | 41,047 | -0.06(-1.11%) |
Mar 23, 2012 | 5.433 | 5.560 | 5.333 | 5.393 | 33,025 | -0.02(-0.42%) |
Mar 22, 2012 | 5.720 | 5.720 | 5.416 | 5.416 | 7,356 | -0.37(-6.41%) |
Mar 21, 2012 | 5.647 | 5.833 | 5.547 | 5.787 | 26,889 | +0.15(+2.70%) |
Mar 20, 2012 | 5.620 | 5.760 | 5.521 | 5.635 | 20,575 | +0.01(+0.26%) |
Mar 19, 2012 | 5.567 | 5.880 | 5.253 | 5.620 | 18,261 | -0.02(-0.35%) |
Mar 16, 2012 | 5.633 | 5.847 | 5.500 | 5.640 | 35,047 | +0.01(+0.12%) |
Mar 15, 2012 | 5.367 | 5.633 | 5.367 | 5.633 | 27,405 | +0.16(+2.92%) |
Mar 14, 2012 | 5.513 | 5.652 | 5.320 | 5.473 | 9,847 | -0.09(-1.69%) |
Mar 13, 2012 | 5.827 | 5.913 | 5.567 | 5.567 | 20,146 | -0.25(-4.23%) |
Mar 12, 2012 | 5.633 | 5.967 | 5.565 | 5.813 | 55,093 | +0.31(+5.70%) |
Mar 09, 2012 | 5.300 | 5.633 | 5.147 | 5.500 | 85,980 | +0.17(+3.26%) |
Mar 08, 2012 | 5.113 | 5.327 | 4.933 | 5.327 | 55,356 | +0.25(+4.86%) |
Mar 07, 2012 | 4.940 | 5.080 | 4.920 | 5.080 | 2,250 | +0.11(+2.28%) |
Mar 06, 2012 | 5.007 | 5.113 | 4.933 | 4.967 | 25,783 | -0.15(-2.87%) |
Mar 05, 2012 | 5.093 | 5.113 | 4.993 | 5.113 | 3,727 | +0.08(+1.59%) |
Mar 02, 2012 | 4.860 | 5.093 | 4.860 | 5.033 | 14,911 | +0.03(+0.67%) |