Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.762 | 4.772 | 4.733 | 4.767 | 1,197,521 | +0.01(+0.21%) |
May 30, 2012 | 4.884 | 4.909 | 4.757 | 4.757 | 432,002 | -0.17(-3.37%) |
May 29, 2012 | 4.919 | 4.943 | 4.884 | 4.924 | 371,680 | +0.01(+0.30%) |
May 25, 2012 | 4.865 | 4.953 | 4.855 | 4.909 | 643,658 | +0.03(+0.70%) |
May 24, 2012 | 4.914 | 4.914 | 4.787 | 4.875 | 389,905 | +0.05(+1.11%) |
May 23, 2012 | 4.787 | 4.836 | 4.723 | 4.821 | 395,478 | +0.00(+0.00%) |
May 22, 2012 | 4.855 | 4.884 | 4.801 | 4.821 | 783,027 | -0.04(-0.80%) |
May 21, 2012 | 4.792 | 4.865 | 4.792 | 4.860 | 424,648 | +0.07(+1.43%) |
May 18, 2012 | 4.831 | 4.889 | 4.792 | 4.792 | 579,804 | -0.04(-0.91%) |
May 17, 2012 | 4.953 | 5.007 | 4.836 | 4.836 | 425,037 | -0.11(-2.17%) |
May 16, 2012 | 4.982 | 4.987 | 4.933 | 4.943 | 245,391 | -0.03(-0.59%) |
May 15, 2012 | 4.938 | 4.982 | 4.933 | 4.972 | 374,861 | +0.02(+0.39%) |
May 14, 2012 | 4.928 | 4.982 | 4.928 | 4.953 | 453,966 | -0.02(-0.39%) |
May 11, 2012 | 4.933 | 4.992 | 4.928 | 4.972 | 288,921 | -0.00(-0.10%) |
May 10, 2012 | 4.992 | 5.007 | 4.938 | 4.977 | 309,644 | +0.01(+0.20%) |
May 09, 2012 | 4.889 | 4.982 | 4.889 | 4.967 | 359,163 | +0.02(+0.39%) |
May 08, 2012 | 4.899 | 4.958 | 4.894 | 4.948 | 316,314 | +0.01(+0.20%) |
May 07, 2012 | 4.899 | 4.953 | 4.875 | 4.938 | 369,673 | +0.04(+0.80%) |
May 04, 2012 | 4.884 | 4.987 | 4.884 | 4.899 | 547,569 | -0.02(-0.40%) |
May 03, 2012 | 4.928 | 4.938 | 4.884 | 4.919 | 430,073 | -0.01(-0.20%) |
May 02, 2012 | 4.884 | 4.943 | 4.875 | 4.928 | 283,166 | -0.01(-0.30%) |
May 01, 2012 | 4.894 | 5.051 | 4.889 | 4.943 | 542,199 | +0.02(+0.50%) |
Apr 30, 2012 | 4.909 | 4.933 | 4.865 | 4.919 | 523,843 | +0.00(+0.00%) |
Apr 27, 2012 | 4.884 | 4.933 | 4.821 | 4.919 | 446,714 | +0.03(+0.70%) |
Apr 26, 2012 | 4.782 | 4.904 | 4.782 | 4.884 | 283,002 | +0.02(+0.40%) |
Apr 25, 2012 | 4.909 | 4.943 | 4.840 | 4.865 | 642,092 | -0.02(-0.50%) |
Apr 24, 2012 | 4.813 | 4.889 | 4.779 | 4.889 | 559,233 | +0.10(+2.00%) |
Apr 23, 2012 | 4.817 | 4.851 | 4.755 | 4.793 | 800,231 | -0.10(-1.96%) |
Apr 20, 2012 | 5.048 | 5.048 | 4.865 | 4.889 | 499,923 | +0.05(+1.09%) |
Apr 19, 2012 | 4.875 | 4.889 | 4.817 | 4.837 | 419,144 | -0.03(-0.69%) |
Apr 18, 2012 | 4.971 | 4.971 | 4.870 | 4.870 | 433,249 | -0.13(-2.68%) |
Apr 17, 2012 | 4.976 | 5.052 | 4.976 | 5.004 | 412,356 | +0.06(+1.16%) |
Apr 16, 2012 | 4.923 | 4.985 | 4.894 | 4.947 | 423,450 | +0.07(+1.47%) |
Apr 13, 2012 | 4.961 | 4.985 | 4.875 | 4.875 | 378,946 | -0.10(-1.93%) |
Apr 12, 2012 | 4.865 | 4.976 | 4.851 | 4.971 | 409,481 | +0.09(+1.77%) |
Apr 11, 2012 | 4.889 | 4.889 | 4.832 | 4.885 | 506,075 | +0.05(+0.99%) |
Apr 10, 2012 | 4.942 | 4.947 | 4.798 | 4.837 | 667,908 | -0.08(-1.66%) |
Apr 09, 2012 | 4.928 | 4.961 | 4.913 | 4.918 | 344,200 | -0.10(-2.01%) |
Apr 05, 2012 | 4.918 | 5.019 | 4.918 | 5.019 | 387,002 | +0.03(+0.67%) |
Apr 04, 2012 | 5.052 | 5.081 | 4.985 | 4.985 | 405,663 | -0.13(-2.62%) |
Apr 03, 2012 | 5.148 | 5.196 | 5.091 | 5.119 | 326,453 | -0.05(-0.93%) |
Apr 02, 2012 | 5.081 | 5.167 | 5.052 | 5.167 | 579,494 | +0.09(+1.70%) |
Mar 30, 2012 | 5.182 | 5.182 | 5.076 | 5.081 | 483,761 | -0.05(-1.03%) |
Mar 29, 2012 | 5.167 | 5.182 | 5.103 | 5.134 | 553,688 | -0.08(-1.56%) |
Mar 28, 2012 | 5.220 | 5.249 | 5.187 | 5.215 | 441,981 | +0.01(+0.18%) |
Mar 27, 2012 | 5.187 | 5.225 | 5.187 | 5.206 | 279,639 | +0.00(+0.00%) |
Mar 26, 2012 | 5.158 | 5.220 | 5.143 | 5.206 | 450,247 | +0.09(+1.69%) |
Mar 23, 2012 | 5.014 | 5.139 | 4.990 | 5.119 | 443,344 | +0.06(+1.14%) |
Mar 22, 2012 | 5.124 | 5.124 | 5.028 | 5.062 | 389,812 | -0.11(-2.04%) |
Mar 21, 2012 | 5.177 | 5.225 | 5.158 | 5.167 | 176,179 | -0.01(-0.28%) |
Mar 20, 2012 | 5.134 | 5.225 | 5.119 | 5.182 | 430,518 | +0.01(+0.19%) |
Mar 19, 2012 | 5.057 | 5.206 | 5.057 | 5.172 | 525,925 | +0.09(+1.79%) |
Mar 16, 2012 | 5.086 | 5.100 | 5.057 | 5.081 | 705,042 | -0.01(-0.19%) |
Mar 15, 2012 | 5.048 | 5.340 | 4.985 | 5.091 | 735,542 | +0.03(+0.57%) |
Mar 14, 2012 | 5.105 | 5.134 | 5.048 | 5.062 | 256,977 | -0.07(-1.31%) |
Mar 13, 2012 | 5.071 | 5.129 | 4.956 | 5.129 | 1,027,493 | +0.16(+3.18%) |
Mar 12, 2012 | 4.966 | 4.980 | 4.956 | 4.971 | 409,166 | +0.00(+0.10%) |
Mar 09, 2012 | 4.894 | 4.976 | 4.889 | 4.966 | 708,270 | +0.06(+1.17%) |
Mar 08, 2012 | 4.976 | 4.990 | 4.894 | 4.909 | 559,953 | -0.07(-1.35%) |
Mar 07, 2012 | 4.966 | 4.976 | 4.894 | 4.976 | 564,551 | +0.04(+0.87%) |
Mar 06, 2012 | 4.947 | 4.971 | 4.918 | 4.932 | 500,630 | -0.05(-0.96%) |
Mar 05, 2012 | 4.904 | 4.980 | 4.894 | 4.980 | 476,658 | +0.06(+1.17%) |
Mar 02, 2012 | 4.971 | 4.971 | 4.889 | 4.923 | 765,786 | -0.05(-1.06%) |