Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.644 | 4.644 | 4.337 | 4.356 | 27,923 | -0.29(-6.20%) |
May 30, 2012 | 4.816 | 4.912 | 4.644 | 4.644 | 16,400 | -0.28(-5.65%) |
May 29, 2012 | 5.104 | 5.104 | 4.826 | 4.922 | 15,111 | -0.07(-1.35%) |
May 25, 2012 | 5.075 | 5.142 | 4.942 | 4.989 | 31,650 | -0.09(-1.70%) |
May 24, 2012 | 5.027 | 5.094 | 4.893 | 5.075 | 21,304 | +0.08(+1.54%) |
May 23, 2012 | 4.538 | 5.027 | 4.538 | 4.999 | 25,822 | +0.39(+8.54%) |
May 22, 2012 | 4.490 | 4.720 | 4.416 | 4.605 | 22,681 | +0.11(+2.35%) |
May 21, 2012 | 4.423 | 4.720 | 4.317 | 4.500 | 41,232 | +0.14(+3.30%) |
May 18, 2012 | 4.413 | 4.519 | 4.317 | 4.356 | 20,675 | -0.04(-0.87%) |
May 17, 2012 | 4.749 | 4.749 | 4.361 | 4.394 | 35,513 | -0.33(-6.91%) |
May 16, 2012 | 4.682 | 4.893 | 4.653 | 4.720 | 25,222 | +0.12(+2.50%) |
May 15, 2012 | 4.720 | 4.720 | 4.605 | 4.605 | 22,954 | -0.10(-2.04%) |
May 14, 2012 | 4.816 | 4.874 | 4.701 | 4.701 | 21,919 | -0.15(-3.16%) |
May 11, 2012 | 5.094 | 5.248 | 4.835 | 4.855 | 31,834 | -0.34(-6.47%) |
May 10, 2012 | 5.248 | 5.505 | 5.037 | 5.190 | 33,276 | +0.03(+0.56%) |
May 09, 2012 | 4.979 | 5.306 | 4.951 | 5.162 | 26,816 | +0.14(+2.87%) |
May 08, 2012 | 4.692 | 5.133 | 4.692 | 5.018 | 44,526 | +0.33(+6.95%) |
May 07, 2012 | 4.759 | 4.807 | 4.624 | 4.692 | 21,828 | -0.06(-1.21%) |
May 04, 2012 | 4.787 | 4.979 | 4.653 | 4.749 | 59,857 | -0.07(-1.39%) |
May 03, 2012 | 4.883 | 4.979 | 4.749 | 4.816 | 33,954 | -0.06(-1.18%) |
May 02, 2012 | 4.979 | 4.979 | 4.807 | 4.874 | 39,503 | -0.12(-2.50%) |
May 01, 2012 | 5.238 | 5.258 | 4.999 | 4.999 | 51,672 | -0.27(-5.10%) |
Apr 30, 2012 | 5.718 | 5.718 | 5.190 | 5.267 | 34,413 | -0.50(-8.65%) |
Apr 27, 2012 | 5.843 | 5.862 | 5.661 | 5.766 | 30,804 | -0.06(-0.99%) |
Apr 26, 2012 | 5.776 | 5.958 | 5.737 | 5.824 | 24,932 | +0.03(+0.50%) |
Apr 25, 2012 | 5.785 | 5.870 | 5.593 | 5.795 | 24,158 | +0.12(+2.20%) |
Apr 24, 2012 | 5.488 | 5.718 | 5.363 | 5.670 | 22,309 | +0.21(+3.87%) |
Apr 23, 2012 | 5.411 | 5.574 | 5.229 | 5.459 | 22,246 | -0.07(-1.22%) |
Apr 20, 2012 | 5.517 | 5.661 | 5.497 | 5.526 | 20,485 | +0.10(+1.77%) |
Apr 19, 2012 | 5.747 | 5.838 | 5.421 | 5.430 | 36,517 | -0.35(-5.98%) |
Apr 18, 2012 | 5.939 | 5.987 | 5.651 | 5.776 | 39,576 | -0.25(-4.14%) |
Apr 17, 2012 | 6.370 | 6.390 | 5.987 | 6.025 | 26,652 | -0.23(-3.68%) |
Apr 16, 2012 | 6.447 | 6.447 | 6.111 | 6.255 | 14,209 | -0.11(-1.66%) |
Apr 13, 2012 | 6.495 | 6.495 | 6.198 | 6.361 | 37,543 | -0.18(-2.79%) |
Apr 12, 2012 | 6.150 | 6.773 | 6.006 | 6.543 | 53,962 | +0.43(+7.06%) |
Apr 11, 2012 | 5.977 | 6.179 | 5.977 | 6.111 | 48,520 | +0.18(+3.07%) |
Apr 10, 2012 | 6.553 | 6.553 | 5.929 | 5.929 | 70,875 | -0.62(-9.52%) |
Apr 09, 2012 | 6.697 | 6.697 | 6.351 | 6.553 | 46,545 | -0.16(-2.43%) |
Apr 05, 2012 | 6.927 | 7.061 | 6.678 | 6.716 | 31,003 | -0.25(-3.58%) |
Apr 04, 2012 | 7.109 | 7.224 | 6.927 | 6.965 | 44,990 | -0.25(-3.46%) |
Apr 03, 2012 | 7.455 | 7.455 | 7.205 | 7.215 | 22,796 | -0.26(-3.47%) |
Apr 02, 2012 | 7.359 | 7.474 | 7.234 | 7.474 | 29,738 | +0.13(+1.83%) |
Mar 30, 2012 | 7.244 | 7.445 | 6.994 | 7.340 | 34,257 | +0.15(+2.14%) |
Mar 29, 2012 | 7.186 | 7.282 | 7.167 | 7.186 | 24,117 | -0.05(-0.66%) |
Mar 28, 2012 | 7.186 | 7.263 | 7.167 | 7.234 | 21,391 | +0.04(+0.53%) |
Mar 27, 2012 | 6.994 | 7.263 | 6.994 | 7.196 | 47,811 | +0.12(+1.63%) |
Mar 26, 2012 | 7.023 | 7.176 | 7.006 | 7.080 | 58,115 | +0.19(+2.79%) |
Mar 23, 2012 | 6.754 | 6.937 | 6.687 | 6.889 | 25,877 | +0.12(+1.70%) |
Mar 22, 2012 | 6.917 | 6.937 | 6.735 | 6.773 | 28,057 | -0.24(-3.42%) |
Mar 21, 2012 | 7.080 | 7.186 | 6.985 | 7.013 | 30,100 | -0.09(-1.22%) |
Mar 20, 2012 | 7.570 | 7.599 | 7.032 | 7.100 | 73,315 | -0.54(-7.04%) |
Mar 19, 2012 | 7.675 | 7.714 | 7.579 | 7.637 | 43,278 | -0.02(-0.25%) |
Mar 16, 2012 | 7.694 | 7.829 | 7.579 | 7.656 | 88,577 | -0.02(-0.25%) |
Mar 15, 2012 | 7.464 | 7.675 | 7.359 | 7.675 | 22,836 | +0.16(+2.17%) |
Mar 14, 2012 | 7.119 | 7.570 | 7.119 | 7.512 | 34,946 | +0.23(+3.16%) |
Mar 13, 2012 | 7.224 | 7.311 | 7.100 | 7.282 | 40,633 | +0.12(+1.61%) |
Mar 12, 2012 | 7.042 | 7.215 | 6.956 | 7.167 | 30,274 | +0.07(+0.95%) |
Mar 09, 2012 | 6.735 | 7.196 | 6.716 | 7.100 | 49,037 | +0.37(+5.56%) |
Mar 08, 2012 | 6.821 | 6.869 | 6.562 | 6.725 | 16,933 | -0.02(-0.28%) |
Mar 07, 2012 | 6.591 | 6.889 | 6.582 | 6.745 | 22,792 | +0.16(+2.48%) |
Mar 06, 2012 | 6.725 | 6.937 | 6.476 | 6.582 | 47,860 | -0.14(-2.14%) |
Mar 05, 2012 | 6.821 | 6.889 | 6.620 | 6.725 | 28,248 | -0.15(-2.23%) |
Mar 02, 2012 | 7.320 | 7.387 | 6.821 | 6.879 | 46,016 | -0.43(-5.91%) |