Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.507 | 4.507 | 4.507 | 4.507 | 362 | -0.08(-1.80%) |
May 30, 2012 | 4.722 | 4.722 | 4.458 | 4.590 | 4,898 | -0.03(-0.72%) |
May 29, 2012 | 4.623 | 4.623 | 4.623 | 4.623 | 604 | -0.12(-2.44%) |
May 25, 2012 | 4.706 | 4.739 | 4.706 | 4.739 | 1,330 | -0.02(-0.35%) |
May 24, 2012 | 4.491 | 4.755 | 4.375 | 4.755 | 4,384 | +0.38(+8.70%) |
May 23, 2012 | 4.267 | 4.549 | 4.267 | 4.375 | 2,238 | +0.26(+6.44%) |
May 22, 2012 | 4.383 | 4.383 | 4.110 | 4.110 | 1,571 | -0.27(-6.23%) |
May 21, 2012 | 4.606 | 4.606 | 4.193 | 4.383 | 6,650 | -0.09(-2.03%) |
May 18, 2012 | 4.416 | 4.788 | 4.300 | 4.474 | 5,147 | +0.07(+1.69%) |
May 17, 2012 | 4.640 | 5.169 | 4.400 | 4.400 | 3,675 | -0.31(-6.54%) |
May 16, 2012 | 4.962 | 4.962 | 4.615 | 4.708 | 4,482 | -0.25(-5.12%) |
May 15, 2012 | 4.912 | 5.185 | 4.912 | 4.962 | 3,521 | -0.06(-1.15%) |
May 14, 2012 | 4.937 | 5.185 | 4.937 | 5.020 | 7,866 | +0.06(+1.17%) |
May 11, 2012 | 5.210 | 5.210 | 4.962 | 4.962 | 2,899 | -0.17(-3.38%) |
May 10, 2012 | 5.028 | 5.185 | 4.805 | 5.136 | 11,402 | +0.21(+4.19%) |
May 09, 2012 | 4.962 | 4.962 | 4.805 | 4.929 | 5,828 | -0.17(-3.40%) |
May 08, 2012 | 5.276 | 5.276 | 5.045 | 5.103 | 19,165 | -0.17(-3.29%) |
May 07, 2012 | 5.508 | 5.508 | 5.227 | 5.276 | 7,217 | -0.35(-6.18%) |
May 04, 2012 | 5.839 | 5.913 | 5.376 | 5.624 | 32,344 | -0.20(-3.41%) |
May 03, 2012 | 6.616 | 6.616 | 5.591 | 5.822 | 34,900 | -0.79(-12.00%) |
May 02, 2012 | 6.947 | 6.947 | 6.087 | 6.616 | 34,255 | -0.33(-4.76%) |
May 01, 2012 | 6.856 | 7.030 | 6.856 | 6.947 | 31,050 | +0.12(+1.69%) |
Apr 30, 2012 | 6.682 | 6.864 | 6.682 | 6.831 | 59,318 | +0.08(+1.23%) |
Apr 27, 2012 | 6.815 | 6.829 | 6.732 | 6.748 | 11,884 | -0.07(-0.97%) |
Apr 26, 2012 | 7.112 | 7.112 | 6.773 | 6.815 | 90,071 | +0.03(+0.49%) |
Apr 25, 2012 | 6.699 | 6.781 | 6.699 | 6.781 | 47,237 | +0.11(+1.61%) |
Apr 24, 2012 | 6.699 | 6.699 | 6.484 | 6.674 | 68,255 | +0.06(+0.87%) |
Apr 23, 2012 | 6.533 | 7.030 | 6.533 | 6.616 | 32,324 | +0.11(+1.72%) |
Apr 20, 2012 | 6.368 | 6.504 | 6.368 | 6.504 | 3,869 | +0.14(+2.14%) |
Apr 19, 2012 | 6.368 | 6.409 | 6.368 | 6.368 | 1,058 | +0.00(+0.00%) |
Apr 18, 2012 | 6.451 | 6.451 | 6.368 | 6.368 | 2,469 | -0.07(-1.16%) |
Apr 17, 2012 | 6.368 | 6.484 | 5.897 | 6.442 | 6,837 | +0.07(+1.17%) |
Apr 16, 2012 | 6.219 | 6.484 | 6.203 | 6.368 | 12,077 | +0.02(+0.39%) |
Apr 13, 2012 | 6.277 | 6.600 | 6.203 | 6.343 | 29,686 | +0.14(+2.27%) |
Apr 12, 2012 | 6.203 | 6.238 | 6.203 | 6.203 | 13,342 | -0.02(-0.40%) |
Apr 11, 2012 | 6.203 | 6.285 | 6.178 | 6.227 | 10,735 | +0.02(+0.40%) |
Apr 10, 2012 | 6.475 | 6.475 | 6.175 | 6.203 | 18,218 | -0.18(-2.85%) |
Apr 09, 2012 | 6.037 | 6.409 | 6.004 | 6.385 | 31,593 | +0.18(+2.93%) |
Apr 05, 2012 | 5.020 | 6.550 | 5.020 | 6.203 | 168,589 | +1.12(+21.95%) |
Apr 03, 2012 | 5.334 | 5.086 | 5.086 | 5.086 | 4,473 | -0.17(-3.15%) |
Apr 02, 2012 | 5.111 | 5.376 | 4.755 | 5.252 | 24,292 | +0.29(+5.83%) |
Mar 30, 2012 | 4.772 | 5.359 | 4.755 | 4.962 | 5,989 | +0.12(+2.39%) |
Mar 29, 2012 | 4.549 | 4.846 | 4.549 | 4.846 | 666 | +0.28(+6.16%) |
Mar 28, 2012 | 4.755 | 4.755 | 4.565 | 4.565 | 1,330 | -0.08(-1.78%) |
Mar 27, 2012 | 4.747 | 4.747 | 4.648 | 4.648 | 483 | -0.15(-3.10%) |
Mar 26, 2012 | 4.755 | 4.797 | 4.665 | 4.797 | 8,380 | +0.12(+2.65%) |
Mar 23, 2012 | 4.755 | 4.879 | 4.549 | 4.673 | 1,692 | -0.02(-0.35%) |
Mar 22, 2012 | 4.466 | 4.755 | 4.463 | 4.689 | 33,037 | +0.24(+5.39%) |
Mar 21, 2012 | 4.201 | 4.830 | 4.135 | 4.449 | 10,394 | +0.26(+6.32%) |
Mar 20, 2012 | 4.185 | 4.185 | 4.143 | 4.185 | 13,938 | +0.00(+0.00%) |
Mar 19, 2012 | 4.110 | 4.194 | 4.094 | 4.185 | 2,467 | +0.11(+2.64%) |
Mar 16, 2012 | 4.357 | 4.357 | 4.069 | 4.077 | 1,330 | -0.07(-1.79%) |
Mar 15, 2012 | 4.152 | 4.152 | 4.152 | 4.152 | 846 | +0.00(+0.00%) |
Mar 14, 2012 | 4.160 | 4.218 | 3.973 | 4.152 | 725 | +0.01(+0.20%) |
Mar 13, 2012 | 3.961 | 4.218 | 3.961 | 4.143 | 725 | +0.21(+5.25%) |
Mar 12, 2012 | 4.052 | 4.094 | 3.937 | 3.937 | 1,727 | -0.12(-2.86%) |
Mar 09, 2012 | 3.986 | 4.304 | 3.986 | 4.052 | 1,886 | +0.03(+0.82%) |
Mar 08, 2012 | 3.961 | 4.019 | 3.937 | 4.019 | 1,995 | -0.07(-1.62%) |
Mar 07, 2012 | 3.937 | 4.085 | 3.937 | 4.085 | 604 | -0.07(-1.59%) |
Mar 06, 2012 | 4.160 | 4.160 | 4.094 | 4.152 | 2,989 | -0.19(-4.38%) |
Mar 05, 2012 | 4.152 | 4.342 | 4.020 | 4.342 | 13,059 | -0.04(-0.94%) |
Mar 02, 2012 | 4.367 | 4.383 | 4.309 | 4.383 | 1,934 | +0.00(+0.00%) |