Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.032 | 5.118 | 4.937 | 5.086 | 203,215 | +0.08(+1.56%) |
May 30, 2012 | 5.118 | 5.133 | 5.000 | 5.008 | 136,033 | -0.13(-2.44%) |
May 29, 2012 | 5.196 | 5.259 | 5.133 | 5.133 | 200,445 | -0.05(-1.06%) |
May 25, 2012 | 5.126 | 5.251 | 5.094 | 5.188 | 260,558 | +0.08(+1.53%) |
May 24, 2012 | 5.063 | 5.141 | 5.063 | 5.110 | 251,670 | +0.05(+0.93%) |
May 23, 2012 | 5.079 | 5.079 | 4.898 | 5.063 | 235,724 | -0.02(-0.46%) |
May 22, 2012 | 5.094 | 5.173 | 5.055 | 5.086 | 205,147 | +0.04(+0.78%) |
May 21, 2012 | 4.937 | 5.086 | 4.922 | 5.047 | 135,564 | +0.10(+2.06%) |
May 18, 2012 | 5.014 | 5.042 | 4.907 | 4.945 | 360,437 | -0.06(-1.22%) |
May 17, 2012 | 4.976 | 5.045 | 4.930 | 5.007 | 261,561 | +0.05(+0.93%) |
May 16, 2012 | 5.052 | 5.160 | 4.899 | 4.961 | 220,304 | -0.09(-1.82%) |
May 15, 2012 | 5.022 | 5.083 | 5.014 | 5.052 | 189,143 | +0.05(+1.07%) |
May 14, 2012 | 5.052 | 5.106 | 4.999 | 4.999 | 150,053 | -0.06(-1.21%) |
May 11, 2012 | 5.129 | 5.129 | 5.052 | 5.060 | 152,811 | -0.10(-1.93%) |
May 10, 2012 | 5.229 | 5.229 | 5.091 | 5.160 | 211,773 | +0.00(+0.00%) |
May 09, 2012 | 5.098 | 5.228 | 4.984 | 5.160 | 427,963 | +0.20(+4.01%) |
May 08, 2012 | 4.938 | 4.976 | 4.869 | 4.961 | 235,397 | +0.02(+0.47%) |
May 07, 2012 | 4.999 | 5.001 | 4.938 | 4.938 | 146,167 | -0.09(-1.83%) |
May 04, 2012 | 5.052 | 5.089 | 4.961 | 5.029 | 201,141 | -0.05(-0.91%) |
May 03, 2012 | 5.236 | 5.236 | 5.037 | 5.075 | 243,172 | -0.08(-1.63%) |
May 02, 2012 | 5.290 | 5.297 | 5.129 | 5.160 | 222,082 | -0.15(-2.88%) |
May 01, 2012 | 5.259 | 5.359 | 5.252 | 5.313 | 403,303 | +0.07(+1.31%) |
Apr 30, 2012 | 5.144 | 5.244 | 5.129 | 5.244 | 377,133 | +0.13(+2.54%) |
Apr 27, 2012 | 5.160 | 5.167 | 5.022 | 5.114 | 224,405 | +0.00(+0.00%) |
Apr 26, 2012 | 5.060 | 5.144 | 5.014 | 5.114 | 283,878 | +0.06(+1.21%) |
Apr 25, 2012 | 5.014 | 5.091 | 4.976 | 5.052 | 353,297 | +0.07(+1.38%) |
Apr 24, 2012 | 4.869 | 5.045 | 4.838 | 4.984 | 254,110 | +0.11(+2.20%) |
Apr 23, 2012 | 4.876 | 4.876 | 4.762 | 4.876 | 153,093 | -0.05(-1.09%) |
Apr 20, 2012 | 4.938 | 4.968 | 4.884 | 4.930 | 168,599 | +0.05(+0.94%) |
Apr 19, 2012 | 4.853 | 4.938 | 4.777 | 4.884 | 128,805 | +0.03(+0.63%) |
Apr 18, 2012 | 4.830 | 4.899 | 4.808 | 4.853 | 86,988 | +0.01(+0.16%) |
Apr 17, 2012 | 4.746 | 4.876 | 4.746 | 4.846 | 225,149 | +0.11(+2.43%) |
Apr 16, 2012 | 4.815 | 4.876 | 4.731 | 4.731 | 145,028 | -0.08(-1.59%) |
Apr 13, 2012 | 4.892 | 4.892 | 4.762 | 4.808 | 139,859 | -0.10(-2.03%) |
Apr 12, 2012 | 4.800 | 4.907 | 4.792 | 4.907 | 185,033 | +0.11(+2.40%) |
Apr 11, 2012 | 4.731 | 4.823 | 4.731 | 4.792 | 184,320 | +0.11(+2.29%) |
Apr 10, 2012 | 4.869 | 4.892 | 4.647 | 4.685 | 563,386 | -0.19(-3.92%) |
Apr 09, 2012 | 4.976 | 4.984 | 4.861 | 4.876 | 279,982 | -0.11(-2.15%) |
Apr 05, 2012 | 4.984 | 5.022 | 4.976 | 4.984 | 183,942 | -0.01(-0.15%) |
Apr 04, 2012 | 5.029 | 5.045 | 4.976 | 4.991 | 231,734 | -0.09(-1.81%) |
Apr 03, 2012 | 5.106 | 5.121 | 5.045 | 5.083 | 385,362 | -0.05(-0.90%) |
Apr 02, 2012 | 5.129 | 5.144 | 5.083 | 5.129 | 254,468 | +0.02(+0.30%) |
Mar 30, 2012 | 5.083 | 5.121 | 5.052 | 5.114 | 219,374 | +0.03(+0.60%) |
Mar 29, 2012 | 5.052 | 5.106 | 4.991 | 5.083 | 264,832 | +0.03(+0.61%) |
Mar 28, 2012 | 5.083 | 5.152 | 5.037 | 5.052 | 281,456 | -0.04(-0.75%) |
Mar 27, 2012 | 5.083 | 5.121 | 5.075 | 5.091 | 272,839 | -0.01(-0.15%) |
Mar 26, 2012 | 5.091 | 5.132 | 5.052 | 5.098 | 142,675 | +0.03(+0.60%) |
Mar 23, 2012 | 5.068 | 5.091 | 4.976 | 5.068 | 338,321 | -0.02(-0.45%) |
Mar 22, 2012 | 5.167 | 5.175 | 5.060 | 5.091 | 287,577 | -0.07(-1.34%) |
Mar 21, 2012 | 5.083 | 5.206 | 5.052 | 5.160 | 311,894 | +0.07(+1.35%) |
Mar 20, 2012 | 5.152 | 5.152 | 5.052 | 5.091 | 302,579 | -0.11(-2.21%) |
Mar 19, 2012 | 5.259 | 5.267 | 5.167 | 5.206 | 839,252 | -0.06(-1.16%) |
Mar 16, 2012 | 5.098 | 5.313 | 5.081 | 5.267 | 1,189,849 | +0.15(+2.84%) |
Mar 15, 2012 | 5.014 | 5.121 | 4.976 | 5.121 | 1,266,839 | +0.12(+2.45%) |
Mar 14, 2012 | 4.976 | 5.014 | 4.976 | 4.999 | 983,778 | +0.02(+0.46%) |
Mar 13, 2012 | 4.961 | 5.014 | 4.915 | 4.976 | 6,361,312 | -0.50(-9.09%) |
Mar 12, 2012 | 5.504 | 5.512 | 5.435 | 5.474 | 122,812 | -0.05(-0.83%) |
Mar 09, 2012 | 5.535 | 5.588 | 5.512 | 5.519 | 81,251 | -0.05(-0.83%) |
Mar 08, 2012 | 5.512 | 5.568 | 5.481 | 5.565 | 68,157 | +0.12(+2.25%) |
Mar 07, 2012 | 5.519 | 5.519 | 5.420 | 5.443 | 91,123 | -0.03(-0.56%) |
Mar 06, 2012 | 5.527 | 5.527 | 5.412 | 5.474 | 126,148 | -0.10(-1.79%) |
Mar 05, 2012 | 5.650 | 5.650 | 5.504 | 5.573 | 105,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.780 | 5.780 | 5.588 | 5.604 | 222,707 | -0.15(-2.53%) |