Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.010 | 5.020 | 4.750 | 4.890 | 778,005 | -0.13(-2.59%) |
May 30, 2012 | 5.140 | 5.180 | 4.980 | 5.020 | 812,724 | -0.23(-4.38%) |
May 29, 2012 | 5.110 | 5.310 | 5.110 | 5.250 | 421,713 | +0.20(+3.96%) |
May 25, 2012 | 4.970 | 5.070 | 4.951 | 5.050 | 312,909 | +0.06(+1.20%) |
May 24, 2012 | 5.030 | 5.070 | 4.870 | 4.990 | 346,171 | -0.04(-0.80%) |
May 23, 2012 | 4.920 | 5.080 | 4.750 | 5.030 | 563,154 | +0.05(+1.00%) |
May 22, 2012 | 5.170 | 5.290 | 4.920 | 4.980 | 512,060 | -0.17(-3.30%) |
May 21, 2012 | 4.920 | 5.155 | 4.890 | 5.150 | 477,660 | +0.25(+5.10%) |
May 18, 2012 | 5.010 | 5.080 | 4.900 | 4.900 | 538,217 | -0.10(-2.00%) |
May 17, 2012 | 5.170 | 5.170 | 4.990 | 5.000 | 537,316 | -0.14(-2.72%) |
May 16, 2012 | 5.170 | 5.330 | 5.120 | 5.140 | 652,627 | -0.02(-0.39%) |
May 15, 2012 | 5.190 | 5.250 | 5.140 | 5.160 | 672,256 | -0.05(-0.96%) |
May 14, 2012 | 5.100 | 5.270 | 5.080 | 5.210 | 613,980 | +0.02(+0.39%) |
May 11, 2012 | 5.290 | 5.430 | 5.160 | 5.190 | 490,763 | -0.17(-3.17%) |
May 10, 2012 | 5.300 | 5.440 | 5.230 | 5.360 | 451,101 | +0.12(+2.29%) |
May 09, 2012 | 5.240 | 5.280 | 5.150 | 5.240 | 761,640 | -0.11(-2.06%) |
May 08, 2012 | 5.240 | 5.400 | 5.110 | 5.350 | 1,088,716 | +0.04(+0.75%) |
May 07, 2012 | 5.260 | 5.350 | 5.140 | 5.310 | 788,666 | +0.02(+0.38%) |
May 04, 2012 | 5.260 | 5.370 | 5.230 | 5.290 | 853,805 | -0.03(-0.56%) |
May 03, 2012 | 5.510 | 5.550 | 5.210 | 5.320 | 1,032,687 | -0.17(-3.10%) |
May 02, 2012 | 5.260 | 5.520 | 5.260 | 5.490 | 1,381,942 | +0.26(+4.97%) |
May 01, 2012 | 5.190 | 5.280 | 5.110 | 5.230 | 1,415,683 | +0.06(+1.16%) |
Apr 30, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 636,599 | -0.16(-3.00%) |
Apr 27, 2012 | 5.440 | 5.440 | 5.260 | 5.330 | 590,922 | -0.09(-1.66%) |
Apr 26, 2012 | 5.360 | 5.465 | 5.260 | 5.420 | 417,894 | +0.03(+0.56%) |
Apr 25, 2012 | 5.240 | 5.390 | 5.110 | 5.390 | 765,935 | +0.24(+4.66%) |
Apr 24, 2012 | 5.270 | 5.320 | 5.110 | 5.150 | 566,006 | -0.10(-1.90%) |
Apr 23, 2012 | 5.130 | 5.280 | 4.960 | 5.250 | 584,687 | +0.00(+0.00%) |
Apr 20, 2012 | 5.200 | 5.370 | 5.150 | 5.250 | 741,912 | +0.12(+2.34%) |
Apr 19, 2012 | 5.170 | 5.280 | 5.100 | 5.130 | 566,169 | -0.05(-0.97%) |
Apr 18, 2012 | 5.290 | 5.390 | 5.170 | 5.180 | 621,239 | -0.15(-2.81%) |
Apr 17, 2012 | 5.270 | 5.470 | 5.270 | 5.330 | 474,010 | +0.13(+2.50%) |
Apr 16, 2012 | 5.390 | 5.440 | 5.180 | 5.200 | 526,291 | -0.14(-2.62%) |
Apr 13, 2012 | 5.580 | 5.620 | 5.340 | 5.340 | 431,539 | -0.29(-5.15%) |
Apr 12, 2012 | 5.420 | 5.670 | 5.380 | 5.630 | 488,644 | +0.21(+3.87%) |
Apr 11, 2012 | 5.480 | 5.540 | 5.350 | 5.420 | 612,161 | +0.02(+0.37%) |
Apr 10, 2012 | 5.560 | 5.620 | 5.400 | 5.400 | 766,187 | -0.15(-2.70%) |
Apr 09, 2012 | 5.590 | 5.700 | 5.530 | 5.550 | 688,846 | -0.19(-3.31%) |
Apr 05, 2012 | 5.920 | 5.960 | 5.710 | 5.740 | 746,128 | -0.23(-3.85%) |
Apr 04, 2012 | 6.040 | 6.090 | 5.930 | 5.970 | 449,586 | -0.18(-2.93%) |
Apr 03, 2012 | 6.170 | 6.250 | 6.120 | 6.150 | 557,047 | -0.03(-0.49%) |
Apr 02, 2012 | 5.940 | 6.270 | 5.900 | 6.180 | 705,263 | +0.21(+3.52%) |
Mar 30, 2012 | 6.050 | 6.100 | 5.920 | 5.970 | 517,648 | -0.04(-0.67%) |
Mar 29, 2012 | 6.010 | 6.050 | 5.890 | 6.010 | 652,966 | -0.07(-1.15%) |
Mar 28, 2012 | 6.090 | 6.120 | 5.950 | 6.080 | 624,047 | -0.03(-0.49%) |
Mar 27, 2012 | 6.300 | 6.320 | 6.110 | 6.110 | 740,479 | -0.19(-3.02%) |
Mar 26, 2012 | 5.950 | 6.300 | 5.950 | 6.300 | 1,165,362 | +0.43(+7.33%) |
Mar 23, 2012 | 5.820 | 5.900 | 5.770 | 5.870 | 1,080,736 | +0.06(+1.03%) |
Mar 22, 2012 | 5.970 | 5.970 | 5.690 | 5.810 | 1,394,240 | -0.27(-4.44%) |
Mar 21, 2012 | 6.170 | 6.190 | 5.960 | 6.080 | 843,538 | -0.07(-1.14%) |
Mar 20, 2012 | 6.340 | 6.380 | 6.120 | 6.150 | 1,222,532 | -0.27(-4.21%) |
Mar 19, 2012 | 6.410 | 6.520 | 6.320 | 6.420 | 1,067,402 | +0.03(+0.47%) |
Mar 16, 2012 | 6.150 | 6.460 | 6.140 | 6.390 | 1,612,788 | +0.27(+4.41%) |
Mar 15, 2012 | 6.070 | 6.120 | 5.895 | 6.120 | 569,347 | +0.05(+0.82%) |
Mar 14, 2012 | 6.140 | 6.150 | 6.050 | 6.070 | 628,295 | -0.08(-1.30%) |
Mar 13, 2012 | 5.890 | 6.150 | 5.820 | 6.150 | 998,325 | +0.30(+5.13%) |
Mar 12, 2012 | 5.990 | 6.040 | 5.811 | 5.850 | 618,290 | -0.14(-2.34%) |
Mar 09, 2012 | 6.000 | 6.140 | 5.990 | 5.990 | 1,038,202 | -0.01(-0.17%) |
Mar 08, 2012 | 6.010 | 6.070 | 5.900 | 6.000 | 1,047,136 | +0.03(+0.50%) |
Mar 07, 2012 | 5.920 | 6.020 | 5.920 | 5.970 | 1,303,758 | +0.10(+1.70%) |
Mar 06, 2012 | 6.290 | 6.350 | 5.820 | 5.870 | 2,310,051 | -0.49(-7.70%) |
Mar 05, 2012 | 6.400 | 6.450 | 6.290 | 6.360 | 792,476 | -0.06(-0.93%) |
Mar 02, 2012 | 6.480 | 6.540 | 6.350 | 6.420 | 918,894 | -0.08(-1.23%) |