Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.647 | 4.697 | 4.576 | 4.604 | 268,886 | -0.05(-1.13%) |
May 30, 2012 | 4.808 | 4.808 | 4.647 | 4.656 | 274,450 | -0.19(-4.01%) |
May 29, 2012 | 4.808 | 4.870 | 4.771 | 4.851 | 123,182 | +0.06(+1.23%) |
May 25, 2012 | 4.774 | 4.839 | 4.758 | 4.792 | 147,565 | +0.01(+0.13%) |
May 24, 2012 | 4.817 | 4.829 | 4.715 | 4.786 | 374,038 | -0.05(-1.02%) |
May 23, 2012 | 4.845 | 4.870 | 4.743 | 4.836 | 444,263 | -0.04(-0.89%) |
May 22, 2012 | 4.888 | 4.947 | 4.857 | 4.879 | 117,855 | -0.02(-0.44%) |
May 21, 2012 | 4.848 | 4.907 | 4.789 | 4.900 | 89,500 | +0.07(+1.47%) |
May 18, 2012 | 4.851 | 4.907 | 4.780 | 4.829 | 170,579 | -0.02(-0.45%) |
May 17, 2012 | 5.046 | 5.046 | 4.836 | 4.851 | 204,468 | -0.21(-4.09%) |
May 16, 2012 | 4.993 | 5.073 | 4.990 | 5.058 | 296,509 | +0.07(+1.36%) |
May 15, 2012 | 5.002 | 5.033 | 4.941 | 4.990 | 127,875 | -0.01(-0.19%) |
May 14, 2012 | 5.027 | 5.027 | 4.950 | 4.999 | 229,382 | -0.07(-1.46%) |
May 11, 2012 | 5.012 | 5.098 | 4.904 | 5.073 | 126,476 | +0.02(+0.31%) |
May 10, 2012 | 5.098 | 5.123 | 5.021 | 5.058 | 172,479 | -0.04(-0.85%) |
May 09, 2012 | 5.222 | 5.228 | 5.049 | 5.101 | 395,894 | -0.17(-3.22%) |
May 08, 2012 | 5.376 | 5.398 | 5.148 | 5.271 | 393,852 | -0.13(-2.35%) |
May 07, 2012 | 5.429 | 5.466 | 5.367 | 5.398 | 557,260 | -0.06(-1.08%) |
May 04, 2012 | 5.512 | 5.518 | 5.416 | 5.457 | 205,918 | -0.06(-1.12%) |
May 03, 2012 | 5.599 | 5.642 | 5.515 | 5.518 | 371,449 | -0.09(-1.65%) |
May 02, 2012 | 5.630 | 5.648 | 5.531 | 5.611 | 310,507 | -0.05(-0.82%) |
May 01, 2012 | 5.673 | 5.704 | 5.642 | 5.657 | 236,269 | -0.03(-0.49%) |
Apr 30, 2012 | 5.719 | 5.732 | 5.648 | 5.685 | 229,331 | -0.05(-0.92%) |
Apr 27, 2012 | 5.685 | 5.738 | 5.627 | 5.738 | 203,869 | +0.08(+1.42%) |
Apr 26, 2012 | 5.521 | 5.701 | 5.506 | 5.657 | 649,848 | +0.11(+2.01%) |
Apr 25, 2012 | 5.407 | 5.559 | 5.376 | 5.546 | 444,188 | +0.16(+3.04%) |
Apr 24, 2012 | 5.345 | 5.382 | 5.311 | 5.382 | 314,430 | +0.03(+0.52%) |
Apr 23, 2012 | 5.314 | 5.364 | 5.299 | 5.355 | 359,957 | -0.02(-0.29%) |
Apr 20, 2012 | 5.327 | 5.376 | 5.314 | 5.370 | 307,762 | +0.07(+1.40%) |
Apr 19, 2012 | 5.265 | 5.345 | 5.243 | 5.296 | 310,067 | +0.02(+0.35%) |
Apr 18, 2012 | 5.280 | 5.287 | 5.225 | 5.277 | 316,174 | -0.01(-0.18%) |
Apr 17, 2012 | 5.172 | 5.299 | 5.172 | 5.287 | 537,990 | +0.12(+2.33%) |
Apr 16, 2012 | 5.123 | 5.185 | 5.092 | 5.166 | 366,601 | +0.06(+1.27%) |
Apr 13, 2012 | 5.132 | 5.145 | 5.052 | 5.101 | 224,324 | -0.05(-0.90%) |
Apr 12, 2012 | 5.070 | 5.163 | 5.070 | 5.148 | 432,142 | +0.07(+1.34%) |
Apr 11, 2012 | 4.956 | 5.080 | 4.947 | 5.080 | 486,430 | +0.15(+2.94%) |
Apr 10, 2012 | 5.005 | 5.033 | 4.885 | 4.934 | 1,035,638 | -0.09(-1.84%) |
Apr 09, 2012 | 5.036 | 5.070 | 4.950 | 5.027 | 373,006 | -0.07(-1.33%) |
Apr 05, 2012 | 5.024 | 5.095 | 5.018 | 5.095 | 466,643 | +0.05(+0.98%) |
Apr 04, 2012 | 5.061 | 5.095 | 5.046 | 5.046 | 659,505 | -0.05(-1.03%) |
Apr 03, 2012 | 5.049 | 5.154 | 5.046 | 5.098 | 916,502 | +0.04(+0.79%) |
Apr 02, 2012 | 4.990 | 5.086 | 4.978 | 5.058 | 614,797 | +0.05(+0.99%) |
Mar 30, 2012 | 5.024 | 5.030 | 4.993 | 5.009 | 403,299 | +0.00(+0.00%) |
Mar 29, 2012 | 5.033 | 5.055 | 4.965 | 5.009 | 341,839 | -0.06(-1.10%) |
Mar 28, 2012 | 4.959 | 5.064 | 4.941 | 5.064 | 1,937,618 | +0.09(+1.74%) |
Mar 27, 2012 | 4.950 | 4.978 | 4.934 | 4.978 | 1,773,777 | +0.02(+0.37%) |
Mar 26, 2012 | 4.975 | 4.975 | 4.922 | 4.959 | 779,649 | +0.02(+0.38%) |
Mar 23, 2012 | 4.900 | 4.959 | 4.845 | 4.941 | 440,269 | +0.06(+1.27%) |
Mar 22, 2012 | 4.897 | 4.913 | 4.845 | 4.879 | 1,712,161 | -0.05(-1.00%) |
Mar 21, 2012 | 4.873 | 4.947 | 4.860 | 4.928 | 566,552 | +0.06(+1.14%) |
Mar 20, 2012 | 4.879 | 4.936 | 4.848 | 4.873 | 595,201 | -0.03(-0.69%) |
Mar 19, 2012 | 5.024 | 5.027 | 4.906 | 4.907 | 595,994 | -0.14(-2.82%) |
Mar 16, 2012 | 5.024 | 5.049 | 4.981 | 5.049 | 248,574 | +0.02(+0.31%) |
Mar 15, 2012 | 4.987 | 5.033 | 4.925 | 5.033 | 245,710 | +0.04(+0.74%) |
Mar 14, 2012 | 5.009 | 5.080 | 4.965 | 4.996 | 187,331 | -0.02(-0.49%) |
Mar 13, 2012 | 4.950 | 5.021 | 4.938 | 5.021 | 296,503 | +0.07(+1.44%) |
Mar 12, 2012 | 4.919 | 4.950 | 4.887 | 4.950 | 328,087 | +0.02(+0.44%) |
Mar 09, 2012 | 4.944 | 5.005 | 4.913 | 4.928 | 834,581 | -0.02(-0.31%) |
Mar 08, 2012 | 4.829 | 5.005 | 4.823 | 4.944 | 724,995 | +0.15(+3.03%) |
Mar 07, 2012 | 4.845 | 4.882 | 4.786 | 4.798 | 489,340 | -0.03(-0.58%) |
Mar 06, 2012 | 4.928 | 4.953 | 4.820 | 4.826 | 190,914 | -0.15(-2.92%) |
Mar 05, 2012 | 4.972 | 5.035 | 4.938 | 4.972 | 428,712 | -0.02(-0.31%) |
Mar 02, 2012 | 4.956 | 5.061 | 4.956 | 4.987 | 318,145 | +0.03(+0.69%) |