Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.950 | 5.240 | 4.860 | 5.230 | 15,175,620 | +0.47(+9.87%) |
May 30, 2012 | 4.710 | 4.800 | 4.650 | 4.760 | 5,700,959 | +0.04(+0.85%) |
May 29, 2012 | 4.760 | 4.840 | 4.680 | 4.720 | 6,124,806 | -0.03(-0.63%) |
May 25, 2012 | 4.630 | 4.780 | 4.550 | 4.750 | 6,272,325 | +0.15(+3.26%) |
May 24, 2012 | 4.460 | 4.680 | 4.460 | 4.600 | 6,904,359 | +0.12(+2.68%) |
May 23, 2012 | 4.230 | 4.520 | 4.190 | 4.480 | 5,070,767 | +0.22(+5.16%) |
May 22, 2012 | 4.220 | 4.330 | 4.190 | 4.260 | 4,926,313 | +0.04(+0.95%) |
May 21, 2012 | 4.190 | 4.230 | 4.130 | 4.220 | 2,409,132 | +0.07(+1.69%) |
May 18, 2012 | 4.190 | 4.260 | 4.060 | 4.150 | 4,322,072 | -0.02(-0.48%) |
May 17, 2012 | 4.520 | 4.530 | 4.140 | 4.170 | 5,227,944 | -0.33(-7.33%) |
May 16, 2012 | 4.450 | 4.570 | 4.440 | 4.500 | 3,006,211 | +0.07(+1.58%) |
May 15, 2012 | 4.570 | 4.650 | 4.420 | 4.430 | 4,568,310 | -0.16(-3.38%) |
May 14, 2012 | 4.690 | 4.750 | 4.520 | 4.585 | 5,551,071 | -0.21(-4.48%) |
May 11, 2012 | 4.660 | 4.800 | 4.660 | 4.800 | 3,247,737 | +0.10(+2.13%) |
May 10, 2012 | 4.760 | 4.820 | 4.690 | 4.700 | 3,300,527 | -0.03(-0.63%) |
May 09, 2012 | 4.750 | 4.790 | 4.710 | 4.730 | 2,601,623 | -0.06(-1.25%) |
May 08, 2012 | 4.800 | 4.890 | 4.780 | 4.790 | 3,627,760 | -0.07(-1.44%) |
May 07, 2012 | 4.720 | 4.930 | 4.690 | 4.860 | 4,143,310 | +0.12(+2.53%) |
May 04, 2012 | 4.750 | 4.830 | 4.720 | 4.740 | 7,655,576 | -0.01(-0.21%) |
May 03, 2012 | 4.700 | 4.830 | 4.700 | 4.750 | 4,100,736 | +0.03(+0.64%) |
May 02, 2012 | 4.680 | 4.780 | 4.680 | 4.720 | 3,033,120 | +0.00(+0.00%) |
May 01, 2012 | 4.720 | 4.840 | 4.720 | 4.720 | 3,208,164 | -0.03(-0.63%) |
Apr 30, 2012 | 4.820 | 4.920 | 4.740 | 4.750 | 5,650,355 | -0.05(-1.04%) |
Apr 27, 2012 | 4.720 | 4.800 | 4.660 | 4.800 | 6,098,442 | +0.15(+3.23%) |
Apr 26, 2012 | 4.640 | 4.730 | 4.630 | 4.650 | 4,200,480 | +0.01(+0.22%) |
Apr 25, 2012 | 4.700 | 4.770 | 4.600 | 4.640 | 4,792,466 | -0.02(-0.43%) |
Apr 24, 2012 | 4.640 | 4.684 | 4.620 | 4.660 | 2,533,446 | +0.04(+0.87%) |
Apr 23, 2012 | 4.750 | 4.750 | 4.600 | 4.620 | 5,367,085 | -0.16(-3.35%) |
Apr 20, 2012 | 4.900 | 4.910 | 4.760 | 4.780 | 3,258,420 | -0.05(-1.14%) |
Apr 19, 2012 | 4.760 | 4.890 | 4.750 | 4.835 | 6,699,279 | +0.08(+1.79%) |
Apr 18, 2012 | 4.840 | 4.940 | 4.750 | 4.750 | 4,405,265 | -0.14(-2.86%) |
Apr 17, 2012 | 4.870 | 4.910 | 4.830 | 4.890 | 3,274,174 | +0.05(+1.14%) |
Apr 16, 2012 | 4.800 | 4.900 | 4.730 | 4.835 | 2,430,168 | +0.05(+1.15%) |
Apr 13, 2012 | 4.880 | 4.890 | 4.770 | 4.780 | 2,664,832 | -0.14(-2.94%) |
Apr 12, 2012 | 4.730 | 4.945 | 4.730 | 4.925 | 6,243,162 | +0.22(+4.68%) |
Apr 11, 2012 | 4.700 | 4.750 | 4.670 | 4.705 | 4,303,601 | +0.09(+2.06%) |
Apr 10, 2012 | 4.800 | 4.800 | 4.610 | 4.610 | 4,364,523 | -0.17(-3.56%) |
Apr 09, 2012 | 4.810 | 4.830 | 4.730 | 4.780 | 3,137,536 | -0.06(-1.24%) |
Apr 05, 2012 | 4.890 | 4.940 | 4.840 | 4.840 | 2,538,862 | -0.04(-0.92%) |
Apr 04, 2012 | 4.870 | 4.930 | 4.830 | 4.885 | 6,005,045 | -0.03(-0.51%) |
Apr 03, 2012 | 4.870 | 4.930 | 4.830 | 4.910 | 5,971,529 | +0.06(+1.24%) |
Apr 02, 2012 | 4.920 | 4.940 | 4.840 | 4.850 | 5,656,226 | -0.04(-0.82%) |
Mar 30, 2012 | 5.000 | 5.050 | 4.870 | 4.890 | 14,608,510 | -0.11(-2.20%) |
Mar 29, 2012 | 5.010 | 5.030 | 4.730 | 5.000 | 30,327,384 | -0.22(-4.21%) |
Mar 28, 2012 | 5.060 | 5.270 | 5.060 | 5.220 | 8,625,558 | +0.15(+2.96%) |
Mar 27, 2012 | 5.210 | 5.210 | 5.060 | 5.070 | 2,621,806 | -0.14(-2.69%) |
Mar 26, 2012 | 5.140 | 5.210 | 5.120 | 5.210 | 2,492,192 | +0.12(+2.26%) |
Mar 23, 2012 | 5.070 | 5.100 | 5.010 | 5.095 | 1,597,663 | +0.02(+0.49%) |
Mar 22, 2012 | 5.080 | 5.200 | 5.050 | 5.070 | 2,303,270 | -0.06(-1.17%) |
Mar 21, 2012 | 5.190 | 5.190 | 5.120 | 5.130 | 1,698,620 | -0.05(-1.06%) |
Mar 20, 2012 | 5.110 | 5.220 | 5.070 | 5.185 | 3,629,506 | +0.02(+0.48%) |
Mar 19, 2012 | 5.150 | 5.220 | 5.120 | 5.160 | 2,008,592 | +0.01(+0.19%) |
Mar 16, 2012 | 5.350 | 5.390 | 5.110 | 5.150 | 5,591,625 | -0.22(-4.10%) |
Mar 15, 2012 | 5.120 | 5.370 | 5.060 | 5.370 | 5,849,858 | +0.30(+5.92%) |
Mar 14, 2012 | 5.080 | 5.150 | 5.010 | 5.070 | 2,594,947 | -0.01(-0.20%) |
Mar 13, 2012 | 4.940 | 5.110 | 4.890 | 5.080 | 5,855,262 | +0.17(+3.57%) |
Mar 12, 2012 | 4.980 | 4.990 | 4.820 | 4.905 | 15,372,350 | -0.08(-1.51%) |
Mar 09, 2012 | 5.000 | 5.050 | 4.930 | 4.980 | 12,251,004 | -0.01(-0.20%) |
Mar 08, 2012 | 5.050 | 5.070 | 4.860 | 4.990 | 6,371,159 | +0.00(+0.00%) |
Mar 07, 2012 | 4.990 | 5.010 | 4.880 | 4.990 | 3,180,681 | +0.04(+0.71%) |
Mar 06, 2012 | 4.970 | 5.080 | 4.950 | 4.955 | 2,867,677 | -0.05(-1.10%) |
Mar 05, 2012 | 5.080 | 5.090 | 5.000 | 5.010 | 2,766,638 | -0.10(-1.86%) |
Mar 02, 2012 | 5.180 | 5.290 | 5.100 | 5.105 | 3,246,315 | -0.08(-1.64%) |