Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.435 | 4.675 | 4.417 | 4.675 | 12,351 | +0.20(+4.38%) |
May 30, 2012 | 4.511 | 4.587 | 4.441 | 4.479 | 14,366 | -0.14(-3.01%) |
May 29, 2012 | 4.631 | 4.725 | 4.454 | 4.618 | 10,282 | +0.01(+0.14%) |
May 25, 2012 | 4.644 | 4.700 | 4.555 | 4.612 | 23,489 | -0.04(-0.82%) |
May 24, 2012 | 4.644 | 4.699 | 4.606 | 4.650 | 15,742 | +0.03(+0.68%) |
May 23, 2012 | 4.618 | 4.675 | 4.587 | 4.618 | 4,176 | +0.03(+0.69%) |
May 22, 2012 | 4.473 | 4.662 | 4.473 | 4.587 | 6,831 | +0.14(+3.13%) |
May 21, 2012 | 4.599 | 4.726 | 4.447 | 4.447 | 14,822 | -0.09(-1.95%) |
May 18, 2012 | 4.935 | 4.935 | 4.523 | 4.536 | 42,824 | -0.41(-8.26%) |
May 17, 2012 | 5.143 | 5.143 | 4.922 | 4.944 | 5,172 | -0.14(-2.80%) |
May 16, 2012 | 5.061 | 5.093 | 4.947 | 5.086 | 10,925 | +0.11(+2.16%) |
May 15, 2012 | 5.023 | 5.093 | 4.979 | 4.979 | 35,320 | +0.02(+0.38%) |
May 14, 2012 | 4.909 | 5.061 | 4.903 | 4.960 | 11,908 | +0.06(+1.16%) |
May 11, 2012 | 5.010 | 5.010 | 4.903 | 4.903 | 809 | -0.08(-1.52%) |
May 10, 2012 | 4.979 | 4.979 | 4.979 | 4.979 | 5,413 | +0.03(+0.51%) |
May 09, 2012 | 4.998 | 5.093 | 4.903 | 4.954 | 8,605 | -0.08(-1.63%) |
May 08, 2012 | 4.821 | 5.036 | 4.770 | 5.036 | 24,172 | +0.16(+3.38%) |
May 07, 2012 | 4.909 | 5.004 | 4.871 | 4.871 | 14,683 | -0.18(-3.63%) |
May 04, 2012 | 5.004 | 5.099 | 5.004 | 5.055 | 7,587 | +0.09(+1.78%) |
May 03, 2012 | 4.954 | 5.061 | 4.954 | 4.966 | 1,493 | -0.07(-1.43%) |
May 02, 2012 | 5.080 | 5.080 | 4.834 | 5.038 | 20,341 | -0.02(-0.33%) |
May 01, 2012 | 5.169 | 5.188 | 5.042 | 5.055 | 9,797 | +0.00(+0.00%) |
Apr 30, 2012 | 5.226 | 5.282 | 5.055 | 5.055 | 18,340 | -0.13(-2.56%) |
Apr 27, 2012 | 5.257 | 5.282 | 5.061 | 5.188 | 20,079 | -0.04(-0.73%) |
Apr 26, 2012 | 5.200 | 5.282 | 5.200 | 5.226 | 2,173 | +0.02(+0.36%) |
Apr 25, 2012 | 5.194 | 5.276 | 5.131 | 5.207 | 7,332 | +0.02(+0.48%) |
Apr 24, 2012 | 5.188 | 5.282 | 5.181 | 5.182 | 13,492 | +0.01(+0.25%) |
Apr 23, 2012 | 5.067 | 5.169 | 5.067 | 5.169 | 8,594 | +0.09(+1.79%) |
Apr 20, 2012 | 5.074 | 5.078 | 4.916 | 5.078 | 9,326 | +0.02(+0.33%) |
Apr 19, 2012 | 5.150 | 5.150 | 5.055 | 5.061 | 6,073 | -0.03(-0.62%) |
Apr 18, 2012 | 5.093 | 5.188 | 5.093 | 5.093 | 790 | -0.09(-1.83%) |
Apr 17, 2012 | 5.093 | 5.188 | 5.061 | 5.188 | 9,141 | +0.09(+1.86%) |
Apr 16, 2012 | 5.188 | 5.188 | 5.074 | 5.093 | 18,672 | +0.11(+2.24%) |
Apr 13, 2012 | 4.979 | 5.105 | 4.903 | 4.981 | 16,036 | -0.01(-0.20%) |
Apr 12, 2012 | 4.890 | 4.991 | 4.745 | 4.991 | 27,957 | +0.09(+1.81%) |
Apr 11, 2012 | 4.979 | 4.997 | 4.903 | 4.903 | 10,238 | -0.09(-1.87%) |
Apr 10, 2012 | 5.124 | 5.124 | 4.947 | 4.997 | 9,974 | -0.12(-2.25%) |
Apr 09, 2012 | 5.226 | 5.289 | 5.112 | 5.112 | 10,985 | -0.14(-2.65%) |
Apr 05, 2012 | 5.226 | 5.345 | 5.200 | 5.251 | 27,121 | +0.06(+1.22%) |
Apr 04, 2012 | 5.124 | 5.188 | 5.124 | 5.188 | 9,326 | +0.00(+0.00%) |
Apr 03, 2012 | 5.061 | 5.251 | 5.061 | 5.188 | 6,638 | +0.12(+2.37%) |
Apr 02, 2012 | 4.998 | 5.067 | 4.941 | 5.067 | 14,460 | +0.03(+0.65%) |
Mar 30, 2012 | 5.074 | 5.136 | 5.034 | 5.034 | 10,249 | -0.03(-0.53%) |
Mar 29, 2012 | 5.118 | 5.118 | 5.061 | 5.061 | 7,345 | -0.06(-1.11%) |
Mar 28, 2012 | 5.124 | 5.124 | 5.118 | 5.118 | 1,738 | -0.16(-3.11%) |
Mar 27, 2012 | 5.314 | 5.377 | 5.131 | 5.282 | 18,772 | -0.01(-0.12%) |
Mar 26, 2012 | 5.162 | 5.345 | 5.162 | 5.289 | 12,858 | +0.11(+2.20%) |
Mar 23, 2012 | 5.112 | 5.188 | 5.023 | 5.175 | 26,713 | +0.04(+0.80%) |
Mar 22, 2012 | 4.998 | 5.156 | 4.998 | 5.134 | 4,713 | +0.14(+2.72%) |
Mar 21, 2012 | 4.871 | 5.112 | 4.838 | 4.998 | 28,465 | +0.09(+1.94%) |
Mar 20, 2012 | 5.131 | 5.245 | 4.808 | 4.903 | 49,614 | -0.29(-5.60%) |
Mar 19, 2012 | 5.675 | 5.675 | 5.188 | 5.194 | 36,825 | +0.07(+1.36%) |
Mar 16, 2012 | 5.067 | 5.131 | 5.067 | 5.124 | 2,750 | +0.13(+2.53%) |
Mar 15, 2012 | 5.017 | 5.061 | 4.998 | 4.998 | 11,379 | -0.08(-1.62%) |
Mar 14, 2012 | 5.162 | 5.162 | 5.029 | 5.080 | 36,989 | -0.08(-1.59%) |
Mar 13, 2012 | 5.061 | 5.289 | 4.991 | 5.162 | 50,922 | +0.16(+3.29%) |
Mar 12, 2012 | 4.903 | 5.074 | 4.903 | 4.998 | 6,796 | +0.08(+1.54%) |
Mar 09, 2012 | 4.808 | 4.922 | 4.745 | 4.922 | 23,236 | +0.05(+1.04%) |
Mar 08, 2012 | 4.985 | 4.991 | 4.694 | 4.871 | 16,214 | -0.04(-0.74%) |
Mar 07, 2012 | 4.871 | 5.023 | 4.871 | 4.908 | 13,608 | +0.14(+3.02%) |
Mar 06, 2012 | 4.814 | 4.814 | 4.700 | 4.764 | 9,721 | -0.08(-1.57%) |
Mar 05, 2012 | 4.897 | 4.922 | 4.802 | 4.840 | 7,947 | -0.09(-1.92%) |
Mar 02, 2012 | 4.991 | 5.029 | 4.935 | 4.935 | 16,557 | +0.00(+0.00%) |