Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.350 | 4.590 | 4.310 | 4.500 | 176,491 | +0.17(+3.93%) |
May 30, 2012 | 4.250 | 4.390 | 4.200 | 4.330 | 79,051 | +0.01(+0.23%) |
May 29, 2012 | 4.260 | 4.320 | 4.160 | 4.320 | 53,287 | +0.12(+2.98%) |
May 25, 2012 | 4.230 | 4.270 | 4.150 | 4.195 | 67,839 | -0.02(-0.47%) |
May 24, 2012 | 4.200 | 4.280 | 4.060 | 4.215 | 96,538 | +0.04(+1.08%) |
May 23, 2012 | 4.090 | 4.220 | 4.010 | 4.170 | 77,881 | +0.05(+1.21%) |
May 22, 2012 | 4.240 | 4.310 | 4.100 | 4.120 | 100,346 | -0.12(-2.83%) |
May 21, 2012 | 4.250 | 4.370 | 4.210 | 4.240 | 95,270 | +0.02(+0.47%) |
May 18, 2012 | 4.330 | 4.380 | 4.200 | 4.220 | 145,049 | -0.11(-2.54%) |
May 17, 2012 | 4.410 | 4.470 | 4.320 | 4.330 | 96,187 | -0.04(-0.92%) |
May 16, 2012 | 4.590 | 4.610 | 4.360 | 4.370 | 64,923 | -0.18(-3.96%) |
May 15, 2012 | 4.570 | 4.600 | 4.490 | 4.550 | 52,330 | -0.03(-0.66%) |
May 14, 2012 | 4.500 | 4.650 | 4.460 | 4.580 | 109,117 | +0.04(+0.88%) |
May 11, 2012 | 4.650 | 4.690 | 4.500 | 4.540 | 83,070 | -0.16(-3.40%) |
May 10, 2012 | 4.720 | 4.790 | 4.600 | 4.700 | 53,891 | +0.05(+1.08%) |
May 09, 2012 | 4.610 | 4.690 | 4.530 | 4.650 | 70,542 | -0.03(-0.64%) |
May 08, 2012 | 4.580 | 4.700 | 4.560 | 4.680 | 60,751 | +0.02(+0.43%) |
May 07, 2012 | 4.570 | 4.750 | 4.570 | 4.660 | 68,219 | +0.04(+0.87%) |
May 04, 2012 | 4.760 | 4.780 | 4.600 | 4.620 | 133,570 | -0.18(-3.75%) |
May 03, 2012 | 4.820 | 4.870 | 4.750 | 4.800 | 125,871 | -0.01(-0.21%) |
May 02, 2012 | 4.950 | 4.950 | 4.560 | 4.810 | 179,989 | -0.11(-2.24%) |
May 01, 2012 | 4.730 | 5.090 | 4.500 | 4.920 | 301,042 | +0.57(+13.10%) |
Apr 30, 2012 | 4.460 | 4.480 | 4.350 | 4.350 | 153,245 | -0.13(-2.90%) |
Apr 27, 2012 | 4.520 | 4.520 | 4.400 | 4.480 | 99,180 | +0.00(+0.00%) |
Apr 26, 2012 | 4.500 | 4.530 | 4.470 | 4.480 | 79,588 | -0.04(-0.88%) |
Apr 25, 2012 | 4.680 | 4.710 | 4.490 | 4.520 | 163,707 | -0.07(-1.53%) |
Apr 24, 2012 | 4.490 | 4.591 | 4.490 | 4.590 | 104,895 | +0.09(+2.00%) |
Apr 23, 2012 | 4.620 | 4.650 | 4.500 | 4.500 | 116,716 | -0.20(-4.26%) |
Apr 20, 2012 | 4.620 | 4.710 | 4.570 | 4.700 | 111,552 | +0.16(+3.52%) |
Apr 19, 2012 | 4.630 | 4.739 | 4.510 | 4.540 | 73,230 | -0.09(-1.94%) |
Apr 18, 2012 | 4.720 | 4.720 | 4.600 | 4.630 | 77,737 | -0.11(-2.32%) |
Apr 17, 2012 | 4.780 | 4.858 | 4.720 | 4.740 | 81,491 | +0.03(+0.64%) |
Apr 16, 2012 | 4.610 | 4.790 | 4.610 | 4.710 | 123,015 | +0.12(+2.61%) |
Apr 13, 2012 | 4.710 | 4.810 | 4.580 | 4.590 | 89,289 | -0.17(-3.57%) |
Apr 12, 2012 | 4.640 | 4.800 | 4.640 | 4.760 | 89,998 | +0.13(+2.81%) |
Apr 11, 2012 | 4.720 | 4.800 | 4.590 | 4.630 | 127,916 | -0.01(-0.22%) |
Apr 10, 2012 | 4.900 | 4.960 | 4.620 | 4.640 | 161,697 | -0.24(-4.92%) |
Apr 09, 2012 | 5.000 | 5.050 | 4.870 | 4.880 | 233,465 | -0.13(-2.59%) |
Apr 05, 2012 | 5.000 | 5.070 | 5.000 | 5.010 | 99,236 | -0.03(-0.60%) |
Apr 04, 2012 | 5.050 | 5.090 | 5.010 | 5.040 | 269,761 | -0.11(-2.14%) |
Apr 03, 2012 | 5.330 | 5.430 | 5.120 | 5.150 | 164,889 | -0.20(-3.74%) |
Apr 02, 2012 | 5.250 | 5.380 | 5.180 | 5.350 | 153,730 | +0.06(+1.13%) |
Mar 30, 2012 | 5.390 | 5.410 | 5.280 | 5.290 | 78,227 | -0.05(-0.94%) |
Mar 29, 2012 | 5.270 | 5.420 | 5.250 | 5.340 | 159,425 | +0.02(+0.38%) |
Mar 28, 2012 | 5.500 | 5.500 | 5.250 | 5.320 | 76,884 | -0.19(-3.45%) |
Mar 27, 2012 | 5.320 | 5.540 | 5.240 | 5.510 | 139,986 | +0.21(+3.96%) |
Mar 26, 2012 | 5.300 | 5.450 | 5.240 | 5.300 | 145,025 | +0.04(+0.86%) |
Mar 23, 2012 | 5.350 | 5.430 | 5.220 | 5.255 | 186,470 | -0.09(-1.78%) |
Mar 22, 2012 | 5.470 | 5.520 | 5.320 | 5.350 | 59,065 | -0.19(-3.43%) |
Mar 21, 2012 | 5.480 | 5.640 | 5.480 | 5.540 | 263,352 | +0.07(+1.28%) |
Mar 20, 2012 | 5.520 | 5.590 | 5.450 | 5.470 | 63,736 | -0.10(-1.80%) |
Mar 19, 2012 | 5.420 | 5.650 | 5.420 | 5.570 | 127,727 | +0.14(+2.58%) |
Mar 16, 2012 | 5.600 | 5.630 | 5.420 | 5.430 | 193,430 | -0.15(-2.69%) |
Mar 15, 2012 | 5.570 | 5.620 | 5.460 | 5.580 | 102,992 | +0.00(+0.00%) |
Mar 14, 2012 | 5.640 | 5.660 | 5.500 | 5.580 | 69,369 | -0.08(-1.41%) |
Mar 13, 2012 | 5.500 | 5.670 | 5.390 | 5.660 | 111,298 | +0.20(+3.66%) |
Mar 12, 2012 | 5.510 | 5.550 | 5.390 | 5.460 | 121,751 | -0.01(-0.18%) |
Mar 09, 2012 | 5.510 | 5.610 | 5.450 | 5.470 | 64,779 | -0.04(-0.73%) |
Mar 08, 2012 | 5.520 | 5.530 | 5.400 | 5.510 | 76,481 | +0.04(+0.73%) |
Mar 07, 2012 | 5.350 | 5.650 | 5.350 | 5.470 | 104,750 | +0.15(+2.82%) |
Mar 06, 2012 | 5.700 | 5.730 | 5.320 | 5.320 | 130,023 | -0.48(-8.28%) |
Mar 05, 2012 | 5.770 | 5.900 | 5.590 | 5.800 | 160,340 | +0.00(+0.00%) |
Mar 02, 2012 | 5.790 | 5.880 | 5.730 | 5.800 | 253,871 | +0.00(+0.00%) |