Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.428 | 5.473 | 5.343 | 5.444 | 483,202 | +0.03(+0.57%) |
May 30, 2012 | 5.458 | 5.487 | 5.411 | 5.413 | 216,690 | -0.10(-1.89%) |
May 29, 2012 | 5.545 | 5.554 | 5.438 | 5.518 | 231,323 | -0.02(-0.28%) |
May 25, 2012 | 5.516 | 5.537 | 5.471 | 5.533 | 330,610 | +0.00(+0.00%) |
May 24, 2012 | 5.521 | 5.533 | 5.417 | 5.533 | 196,569 | +0.02(+0.35%) |
May 23, 2012 | 5.392 | 5.531 | 5.392 | 5.514 | 387,041 | +0.07(+1.21%) |
May 22, 2012 | 5.479 | 5.527 | 5.405 | 5.448 | 367,044 | -0.05(-0.85%) |
May 21, 2012 | 5.430 | 5.521 | 5.397 | 5.494 | 396,393 | +0.06(+1.18%) |
May 18, 2012 | 5.401 | 5.570 | 5.401 | 5.430 | 580,551 | +0.01(+0.21%) |
May 17, 2012 | 5.429 | 5.487 | 5.405 | 5.419 | 308,727 | -0.02(-0.32%) |
May 16, 2012 | 5.479 | 5.494 | 5.434 | 5.436 | 120,911 | -0.04(-0.71%) |
May 15, 2012 | 5.417 | 5.527 | 5.417 | 5.475 | 186,648 | +0.05(+0.93%) |
May 14, 2012 | 5.438 | 5.471 | 5.403 | 5.425 | 204,159 | -0.06(-1.16%) |
May 11, 2012 | 5.473 | 5.546 | 5.454 | 5.489 | 225,771 | -0.03(-0.63%) |
May 10, 2012 | 5.514 | 5.541 | 5.456 | 5.523 | 300,664 | +0.04(+0.81%) |
May 09, 2012 | 5.467 | 5.512 | 5.411 | 5.479 | 284,345 | -0.06(-1.11%) |
May 08, 2012 | 5.462 | 5.591 | 5.462 | 5.541 | 317,345 | +0.03(+0.52%) |
May 07, 2012 | 5.467 | 5.581 | 5.452 | 5.512 | 374,472 | +0.05(+0.85%) |
May 04, 2012 | 5.548 | 5.548 | 5.431 | 5.465 | 288,032 | -0.11(-1.90%) |
May 03, 2012 | 5.612 | 5.622 | 5.535 | 5.571 | 239,274 | -0.06(-1.10%) |
May 02, 2012 | 5.544 | 5.641 | 5.487 | 5.633 | 589,749 | +0.08(+1.39%) |
May 01, 2012 | 5.606 | 5.684 | 5.551 | 5.556 | 599,383 | -0.06(-1.13%) |
Apr 30, 2012 | 5.703 | 5.720 | 5.612 | 5.620 | 426,606 | -0.10(-1.75%) |
Apr 27, 2012 | 5.633 | 5.720 | 5.602 | 5.720 | 272,237 | +0.08(+1.37%) |
Apr 26, 2012 | 5.649 | 5.666 | 5.554 | 5.643 | 212,574 | -0.02(-0.41%) |
Apr 25, 2012 | 5.593 | 5.701 | 5.581 | 5.666 | 364,506 | +0.10(+1.84%) |
Apr 24, 2012 | 5.489 | 5.593 | 5.489 | 5.564 | 466,845 | +0.08(+1.55%) |
Apr 23, 2012 | 5.479 | 5.544 | 5.448 | 5.479 | 626,622 | -0.05(-0.94%) |
Apr 20, 2012 | 5.408 | 5.539 | 5.338 | 5.531 | 812,798 | +0.31(+5.99%) |
Apr 19, 2012 | 5.101 | 5.265 | 5.074 | 5.219 | 365,559 | +0.11(+2.11%) |
Apr 18, 2012 | 5.124 | 5.163 | 5.055 | 5.111 | 319,077 | -0.04(-0.79%) |
Apr 17, 2012 | 5.091 | 5.211 | 5.091 | 5.151 | 382,069 | +0.08(+1.60%) |
Apr 16, 2012 | 5.028 | 5.112 | 5.003 | 5.070 | 267,368 | +0.05(+1.08%) |
Apr 13, 2012 | 5.128 | 5.128 | 5.012 | 5.016 | 343,640 | -0.13(-2.62%) |
Apr 12, 2012 | 5.153 | 5.213 | 5.149 | 5.151 | 379,601 | +0.00(+0.00%) |
Apr 11, 2012 | 5.107 | 5.178 | 5.101 | 5.151 | 327,389 | +0.05(+1.06%) |
Apr 10, 2012 | 5.126 | 5.155 | 5.093 | 5.097 | 640,617 | -0.03(-0.60%) |
Apr 09, 2012 | 5.112 | 5.174 | 5.112 | 5.128 | 443,438 | -0.06(-1.12%) |
Apr 05, 2012 | 5.178 | 5.209 | 5.178 | 5.186 | 331,304 | -0.01(-0.26%) |
Apr 04, 2012 | 5.184 | 5.215 | 5.120 | 5.199 | 415,328 | -0.05(-0.92%) |
Apr 03, 2012 | 5.228 | 5.265 | 5.172 | 5.247 | 542,914 | -0.01(-0.11%) |
Apr 02, 2012 | 5.116 | 5.255 | 5.114 | 5.253 | 348,597 | +0.12(+2.37%) |
Mar 30, 2012 | 5.228 | 5.228 | 5.132 | 5.132 | 487,011 | -0.07(-1.26%) |
Mar 29, 2012 | 5.161 | 5.215 | 5.089 | 5.197 | 238,532 | -0.01(-0.15%) |
Mar 28, 2012 | 5.178 | 5.219 | 5.161 | 5.205 | 387,431 | +0.03(+0.67%) |
Mar 27, 2012 | 5.207 | 5.207 | 5.157 | 5.170 | 406,938 | -0.02(-0.30%) |
Mar 26, 2012 | 5.163 | 5.219 | 5.139 | 5.186 | 519,528 | +0.08(+1.66%) |
Mar 23, 2012 | 5.030 | 5.105 | 5.004 | 5.101 | 678,398 | +0.06(+1.11%) |
Mar 22, 2012 | 5.060 | 5.060 | 4.995 | 5.045 | 355,950 | -0.06(-1.21%) |
Mar 21, 2012 | 5.138 | 5.159 | 5.047 | 5.107 | 210,785 | -0.01(-0.15%) |
Mar 20, 2012 | 5.122 | 5.141 | 5.074 | 5.114 | 265,310 | -0.04(-0.82%) |
Mar 19, 2012 | 5.095 | 5.193 | 5.006 | 5.157 | 306,710 | +0.06(+1.17%) |
Mar 16, 2012 | 5.091 | 5.138 | 5.052 | 5.097 | 975,863 | +0.01(+0.23%) |
Mar 15, 2012 | 5.057 | 5.087 | 5.028 | 5.085 | 596,796 | +0.04(+0.80%) |
Mar 14, 2012 | 5.001 | 5.057 | 5.001 | 5.045 | 946,415 | +0.05(+1.04%) |
Mar 13, 2012 | 4.956 | 4.995 | 4.929 | 4.993 | 560,762 | +0.08(+1.57%) |
Mar 12, 2012 | 4.893 | 4.929 | 4.881 | 4.916 | 346,005 | +0.02(+0.35%) |
Mar 09, 2012 | 4.860 | 4.918 | 4.837 | 4.898 | 594,244 | +0.04(+0.83%) |
Mar 08, 2012 | 4.846 | 4.864 | 4.808 | 4.858 | 446,565 | +0.03(+0.56%) |
Mar 07, 2012 | 4.806 | 4.848 | 4.790 | 4.831 | 423,407 | +0.06(+1.21%) |
Mar 06, 2012 | 4.817 | 4.837 | 4.761 | 4.773 | 375,800 | -0.09(-1.79%) |
Mar 05, 2012 | 4.763 | 4.868 | 4.763 | 4.860 | 382,463 | +0.09(+1.94%) |
Mar 02, 2012 | 4.831 | 4.854 | 4.761 | 4.767 | 666,928 | -0.07(-1.36%) |