Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.070 | 5.100 | 4.900 | 4.900 | 27,567 | -0.20(-3.92%) |
May 30, 2012 | 5.030 | 5.100 | 5.000 | 5.100 | 38,949 | +0.00(+0.00%) |
May 29, 2012 | 5.120 | 5.130 | 5.060 | 5.100 | 62,587 | -0.07(-1.35%) |
May 28, 2012 | 5.050 | 5.170 | 5.050 | 5.170 | 4,870 | +0.09(+1.77%) |
May 25, 2012 | 5.150 | 5.150 | 5.080 | 5.080 | 1,073 | -0.02(-0.39%) |
May 24, 2012 | 5.010 | 5.110 | 5.010 | 5.100 | 181,206 | +0.12(+2.41%) |
May 23, 2012 | 4.800 | 4.980 | 4.740 | 4.980 | 96,638 | +0.19(+3.97%) |
May 22, 2012 | 4.810 | 4.830 | 4.750 | 4.790 | 18,961 | +0.02(+0.42%) |
May 18, 2012 | 4.770 | 4.770 | 4.770 | 0 | +0.07(+1.49%) | |
May 17, 2012 | 4.430 | 4.750 | 4.370 | 4.700 | 57,517 | +0.45(+10.59%) |
May 16, 2012 | 4.580 | 4.580 | 4.250 | 4.250 | 61,003 | -0.35(-7.61%) |
May 15, 2012 | 4.690 | 4.690 | 4.440 | 4.600 | 70,321 | -0.16(-3.36%) |
May 14, 2012 | 5.040 | 5.040 | 4.720 | 4.760 | 82,758 | -0.28(-5.56%) |
May 11, 2012 | 4.550 | 5.200 | 4.550 | 5.040 | 148,150 | +0.50(+11.01%) |
May 10, 2012 | 4.190 | 4.600 | 4.190 | 4.540 | 82,801 | +0.42(+10.19%) |
May 09, 2012 | 4.220 | 4.220 | 3.960 | 4.120 | 125,163 | -0.10(-2.37%) |
May 08, 2012 | 4.450 | 4.450 | 4.080 | 4.220 | 78,322 | -0.22(-4.95%) |
May 07, 2012 | 4.520 | 4.520 | 4.400 | 4.440 | 69,619 | -0.11(-2.42%) |
May 04, 2012 | 4.650 | 4.650 | 4.490 | 4.550 | 73,871 | -0.13(-2.78%) |
May 03, 2012 | 4.850 | 4.850 | 4.610 | 4.680 | 102,999 | -0.12(-2.50%) |
May 02, 2012 | 4.550 | 4.850 | 4.500 | 4.800 | 136,463 | +0.20(+4.35%) |
May 01, 2012 | 4.490 | 4.600 | 4.440 | 4.600 | 101,243 | +0.11(+2.45%) |
Apr 30, 2012 | 4.480 | 4.510 | 4.300 | 4.490 | 110,182 | -0.01(-0.22%) |
Apr 27, 2012 | 4.590 | 4.600 | 4.500 | 4.500 | 60,739 | -0.09(-1.96%) |
Apr 26, 2012 | 4.590 | 4.650 | 4.550 | 4.590 | 207,228 | +0.00(+0.00%) |
Apr 25, 2012 | 4.700 | 4.720 | 4.530 | 4.590 | 282,185 | -0.09(-1.92%) |
Apr 24, 2012 | 4.700 | 4.740 | 4.660 | 4.680 | 348,205 | -0.02(-0.43%) |
Apr 23, 2012 | 4.600 | 4.740 | 4.600 | 4.700 | 196,186 | -0.02(-0.42%) |
Apr 20, 2012 | 4.590 | 4.780 | 4.580 | 4.720 | 129,402 | +0.16(+3.51%) |
Apr 19, 2012 | 4.550 | 4.630 | 4.530 | 4.560 | 77,288 | -0.02(-0.44%) |
Apr 18, 2012 | 4.590 | 4.590 | 4.460 | 4.580 | 40,568 | -0.01(-0.22%) |
Apr 17, 2012 | 4.570 | 4.650 | 4.480 | 4.590 | 59,035 | -0.05(-1.08%) |
Apr 16, 2012 | 4.640 | 4.680 | 4.460 | 4.640 | 43,835 | -0.01(-0.22%) |
Apr 13, 2012 | 4.820 | 4.820 | 4.620 | 4.650 | 85,930 | -0.11(-2.31%) |
Apr 12, 2012 | 4.670 | 4.860 | 4.670 | 4.760 | 151,636 | +0.01(+0.21%) |
Apr 11, 2012 | 4.980 | 5.000 | 4.670 | 4.750 | 145,611 | -0.21(-4.23%) |
Apr 10, 2012 | 4.920 | 5.030 | 4.920 | 4.960 | 62,795 | -0.04(-0.80%) |
Apr 09, 2012 | 5.110 | 5.230 | 4.980 | 5.000 | 121,055 | -0.18(-3.47%) |
Apr 05, 2012 | 5.390 | 5.440 | 5.070 | 5.180 | 171,751 | -0.22(-4.07%) |
Apr 04, 2012 | 5.400 | 5.500 | 5.260 | 5.400 | 99,540 | -0.10(-1.82%) |
Apr 03, 2012 | 5.830 | 5.900 | 5.490 | 5.500 | 1,644,788 | -0.28(-4.84%) |
Apr 02, 2012 | 6.190 | 6.190 | 5.780 | 5.780 | 53,009 | -0.42(-6.77%) |
Mar 30, 2012 | 6.050 | 6.200 | 6.050 | 6.200 | 90,907 | +0.13(+2.14%) |
Mar 29, 2012 | 5.820 | 6.070 | 5.560 | 6.070 | 130,123 | +0.04(+0.66%) |
Mar 28, 2012 | 6.150 | 6.150 | 5.900 | 6.030 | 67,169 | -0.12(-1.95%) |
Mar 27, 2012 | 6.120 | 6.150 | 6.040 | 6.150 | 48,835 | +0.05(+0.82%) |
Mar 26, 2012 | 6.240 | 6.240 | 6.070 | 6.100 | 22,858 | -0.14(-2.24%) |
Mar 23, 2012 | 6.110 | 6.240 | 6.020 | 6.240 | 62,290 | +0.10(+1.63%) |
Mar 22, 2012 | 6.000 | 6.200 | 5.990 | 6.140 | 81,989 | +0.08(+1.32%) |
Mar 21, 2012 | 6.010 | 6.180 | 6.010 | 6.060 | 14,458 | -0.05(-0.82%) |
Mar 20, 2012 | 6.000 | 6.180 | 6.000 | 6.110 | 6,800 | -0.07(-1.13%) |
Mar 19, 2012 | 6.250 | 6.340 | 6.180 | 6.180 | 81,348 | -0.12(-1.90%) |
Mar 16, 2012 | 6.270 | 6.370 | 6.270 | 6.300 | 16,814 | +0.02(+0.32%) |
Mar 15, 2012 | 6.010 | 6.290 | 5.900 | 6.280 | 17,309 | +0.28(+4.67%) |
Mar 14, 2012 | 6.330 | 6.330 | 5.850 | 6.000 | 20,807 | -0.33(-5.21%) |
Mar 13, 2012 | 6.250 | 6.330 | 6.130 | 6.330 | 7,973 | +0.08(+1.28%) |
Mar 12, 2012 | 6.290 | 6.300 | 6.250 | 6.250 | 7,085 | -0.05(-0.79%) |
Mar 09, 2012 | 6.400 | 6.430 | 6.300 | 6.300 | 54,987 | -0.11(-1.72%) |
Mar 08, 2012 | 6.350 | 6.440 | 6.320 | 6.410 | 50,140 | +0.07(+1.10%) |
Mar 07, 2012 | 6.340 | 6.350 | 6.330 | 6.340 | 27,455 | +0.04(+0.63%) |
Mar 06, 2012 | 6.500 | 6.500 | 6.300 | 6.300 | 46,755 | -0.35(-5.26%) |
Mar 05, 2012 | 6.890 | 6.890 | 6.650 | 6.650 | 6,858 | -0.21(-3.06%) |
Mar 02, 2012 | 6.860 | 6.860 | 6.790 | 6.860 | 9,274 | +0.11(+1.63%) |