Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.217 | 5.242 | 5.126 | 5.131 | 115,857 | -0.09(-1.75%) |
May 30, 2012 | 5.278 | 5.278 | 5.202 | 5.222 | 40,743 | -0.10(-1.81%) |
May 29, 2012 | 5.227 | 5.328 | 5.227 | 5.318 | 40,067 | +0.11(+2.14%) |
May 25, 2012 | 5.192 | 5.217 | 5.167 | 5.207 | 30,016 | -0.01(-0.10%) |
May 24, 2012 | 5.151 | 5.217 | 5.116 | 5.212 | 34,166 | +0.07(+1.38%) |
May 23, 2012 | 5.166 | 5.222 | 5.070 | 5.141 | 74,340 | +0.00(+0.00%) |
May 22, 2012 | 5.409 | 5.409 | 5.090 | 5.141 | 85,841 | -0.27(-4.96%) |
May 21, 2012 | 5.425 | 5.445 | 5.409 | 5.409 | 65,614 | -0.02(-0.28%) |
May 18, 2012 | 5.445 | 5.465 | 5.419 | 5.425 | 63,185 | -0.02(-0.37%) |
May 17, 2012 | 5.495 | 5.506 | 5.440 | 5.445 | 51,294 | -0.06(-1.10%) |
May 16, 2012 | 5.490 | 5.521 | 5.470 | 5.506 | 28,233 | +0.03(+0.46%) |
May 15, 2012 | 5.506 | 5.556 | 5.460 | 5.480 | 63,161 | -0.06(-1.01%) |
May 14, 2012 | 5.511 | 5.571 | 5.475 | 5.536 | 92,568 | -0.08(-1.44%) |
May 11, 2012 | 5.637 | 5.663 | 5.556 | 5.617 | 51,728 | -0.04(-0.63%) |
May 10, 2012 | 5.633 | 5.667 | 5.568 | 5.652 | 95,024 | +0.02(+0.35%) |
May 09, 2012 | 5.722 | 5.846 | 5.578 | 5.633 | 81,670 | -0.14(-2.42%) |
May 08, 2012 | 5.608 | 5.792 | 5.608 | 5.772 | 62,383 | +0.07(+1.31%) |
May 07, 2012 | 5.568 | 5.702 | 5.458 | 5.697 | 60,477 | +0.10(+1.78%) |
May 04, 2012 | 5.682 | 5.722 | 5.578 | 5.598 | 65,827 | -0.12(-2.18%) |
May 03, 2012 | 5.767 | 5.767 | 5.652 | 5.722 | 36,065 | -0.06(-1.03%) |
May 02, 2012 | 5.717 | 5.792 | 5.707 | 5.782 | 57,487 | +0.05(+0.87%) |
May 01, 2012 | 5.857 | 5.882 | 5.683 | 5.732 | 100,071 | -0.14(-2.46%) |
Apr 30, 2012 | 5.812 | 5.877 | 5.757 | 5.877 | 136,213 | +0.05(+0.86%) |
Apr 27, 2012 | 5.772 | 5.832 | 5.732 | 5.827 | 40,443 | +0.05(+0.95%) |
Apr 26, 2012 | 5.807 | 5.812 | 5.717 | 5.772 | 26,160 | -0.06(-1.11%) |
Apr 25, 2012 | 5.877 | 5.892 | 5.797 | 5.837 | 61,538 | +0.00(+0.09%) |
Apr 24, 2012 | 5.747 | 5.837 | 5.747 | 5.832 | 52,817 | +0.09(+1.65%) |
Apr 23, 2012 | 5.732 | 5.802 | 5.732 | 5.737 | 89,222 | -0.03(-0.60%) |
Apr 20, 2012 | 5.787 | 5.892 | 5.737 | 5.772 | 82,687 | +0.04(+0.78%) |
Apr 19, 2012 | 5.752 | 5.762 | 5.662 | 5.727 | 50,185 | -0.01(-0.17%) |
Apr 18, 2012 | 5.747 | 5.767 | 5.692 | 5.737 | 75,369 | -0.01(-0.17%) |
Apr 17, 2012 | 5.707 | 5.767 | 5.672 | 5.747 | 91,561 | +0.05(+0.96%) |
Apr 16, 2012 | 5.603 | 5.707 | 5.518 | 5.692 | 151,298 | +0.09(+1.60%) |
Apr 13, 2012 | 5.667 | 5.667 | 5.518 | 5.603 | 47,053 | -0.10(-1.83%) |
Apr 12, 2012 | 5.737 | 5.772 | 5.642 | 5.707 | 49,681 | -0.05(-0.87%) |
Apr 11, 2012 | 5.598 | 5.757 | 5.543 | 5.757 | 119,528 | +0.14(+2.48%) |
Apr 10, 2012 | 5.687 | 5.737 | 5.613 | 5.618 | 121,995 | -0.08(-1.49%) |
Apr 09, 2012 | 5.732 | 5.802 | 5.702 | 5.702 | 55,887 | -0.03(-0.52%) |
Apr 05, 2012 | 5.697 | 5.782 | 5.697 | 5.732 | 41,273 | +0.02(+0.35%) |
Apr 04, 2012 | 5.747 | 5.822 | 5.707 | 5.712 | 76,534 | -0.07(-1.29%) |
Apr 03, 2012 | 5.558 | 5.887 | 5.528 | 5.787 | 165,893 | +0.18(+3.20%) |
Apr 02, 2012 | 5.473 | 5.608 | 5.473 | 5.608 | 79,076 | +0.14(+2.65%) |
Mar 30, 2012 | 5.548 | 5.548 | 5.463 | 5.463 | 47,667 | -0.03(-0.63%) |
Mar 29, 2012 | 5.463 | 5.533 | 5.448 | 5.498 | 31,541 | -0.02(-0.45%) |
Mar 28, 2012 | 5.333 | 5.647 | 5.333 | 5.523 | 142,005 | +0.19(+3.55%) |
Mar 27, 2012 | 5.348 | 5.348 | 5.244 | 5.333 | 72,909 | -0.01(-0.28%) |
Mar 26, 2012 | 5.114 | 5.353 | 5.104 | 5.348 | 244,571 | +0.24(+4.79%) |
Mar 23, 2012 | 5.034 | 5.104 | 5.034 | 5.104 | 45,769 | +0.07(+1.39%) |
Mar 22, 2012 | 5.069 | 5.074 | 5.014 | 5.034 | 102,964 | -0.02(-0.39%) |
Mar 21, 2012 | 5.034 | 5.074 | 4.994 | 5.054 | 52,823 | +0.00(+0.10%) |
Mar 20, 2012 | 5.034 | 5.089 | 5.014 | 5.049 | 49,248 | -0.04(-0.88%) |
Mar 19, 2012 | 4.965 | 5.104 | 4.935 | 5.094 | 69,798 | +0.16(+3.34%) |
Mar 16, 2012 | 5.104 | 5.114 | 4.930 | 4.930 | 148,407 | -0.14(-2.75%) |
Mar 15, 2012 | 5.094 | 5.159 | 4.999 | 5.069 | 62,011 | -0.02(-0.39%) |
Mar 14, 2012 | 5.144 | 5.144 | 5.059 | 5.089 | 54,298 | -0.06(-1.26%) |
Mar 13, 2012 | 5.054 | 5.154 | 5.024 | 5.154 | 61,311 | +0.10(+2.07%) |
Mar 12, 2012 | 5.069 | 5.094 | 5.009 | 5.049 | 30,343 | -0.05(-1.07%) |
Mar 09, 2012 | 5.039 | 5.124 | 5.029 | 5.104 | 62,920 | +0.03(+0.69%) |
Mar 08, 2012 | 5.064 | 5.074 | 4.985 | 5.069 | 27,420 | +0.01(+0.20%) |
Mar 07, 2012 | 5.034 | 5.064 | 4.994 | 5.059 | 41,217 | +0.05(+1.00%) |
Mar 06, 2012 | 5.054 | 5.074 | 4.994 | 5.009 | 44,325 | -0.05(-1.08%) |
Mar 05, 2012 | 4.940 | 5.159 | 4.910 | 5.064 | 45,749 | +0.15(+3.04%) |
Mar 02, 2012 | 5.059 | 5.069 | 4.910 | 4.915 | 50,783 | -0.13(-2.57%) |