Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.799 | 5.182 | 4.710 | 5.123 | 124,087 | +0.34(+7.19%) |
May 30, 2012 | 5.182 | 5.182 | 4.710 | 4.779 | 191,739 | -0.42(-8.11%) |
May 29, 2012 | 5.162 | 5.299 | 5.103 | 5.201 | 92,818 | +0.10(+1.92%) |
May 25, 2012 | 5.005 | 5.151 | 5.005 | 5.103 | 145,065 | +0.06(+1.17%) |
May 24, 2012 | 5.182 | 5.299 | 5.015 | 5.044 | 257,317 | -0.14(-2.65%) |
May 23, 2012 | 5.358 | 5.496 | 4.985 | 5.182 | 219,315 | -0.26(-4.69%) |
May 22, 2012 | 5.476 | 5.613 | 5.368 | 5.437 | 92,668 | -0.06(-1.07%) |
May 21, 2012 | 5.358 | 5.584 | 5.260 | 5.496 | 100,150 | +0.15(+2.75%) |
May 18, 2012 | 5.682 | 5.697 | 5.299 | 5.348 | 104,083 | -0.32(-5.71%) |
May 17, 2012 | 5.770 | 5.947 | 5.623 | 5.672 | 113,563 | -0.09(-1.53%) |
May 16, 2012 | 5.927 | 5.986 | 5.662 | 5.761 | 99,074 | -0.17(-2.81%) |
May 15, 2012 | 6.202 | 6.271 | 5.859 | 5.927 | 166,463 | -0.27(-4.35%) |
May 14, 2012 | 5.554 | 6.330 | 5.554 | 6.197 | 369,334 | +0.57(+10.21%) |
May 11, 2012 | 5.348 | 5.800 | 4.995 | 5.623 | 391,015 | +0.24(+4.37%) |
May 10, 2012 | 5.643 | 5.643 | 5.348 | 5.388 | 97,496 | -0.22(-3.85%) |
May 09, 2012 | 5.564 | 5.702 | 5.564 | 5.604 | 151,068 | +0.00(+0.00%) |
May 08, 2012 | 6.026 | 6.075 | 5.290 | 5.604 | 299,185 | -0.47(-7.75%) |
May 07, 2012 | 6.104 | 6.114 | 5.967 | 6.075 | 104,617 | -0.08(-1.28%) |
May 04, 2012 | 6.124 | 6.232 | 6.045 | 6.153 | 108,854 | -0.01(-0.16%) |
May 03, 2012 | 6.222 | 6.300 | 6.084 | 6.163 | 280,731 | -0.17(-2.64%) |
May 02, 2012 | 6.065 | 6.349 | 6.026 | 6.330 | 172,251 | +0.19(+3.04%) |
May 01, 2012 | 6.143 | 6.173 | 6.055 | 6.143 | 129,307 | +0.01(+0.16%) |
Apr 30, 2012 | 5.937 | 6.163 | 5.869 | 6.133 | 314,706 | +0.15(+2.46%) |
Apr 27, 2012 | 6.330 | 6.330 | 5.918 | 5.986 | 213,998 | -0.32(-5.13%) |
Apr 26, 2012 | 6.173 | 6.310 | 6.094 | 6.310 | 155,655 | +0.15(+2.39%) |
Apr 25, 2012 | 6.349 | 6.379 | 6.045 | 6.163 | 251,590 | -0.04(-0.63%) |
Apr 24, 2012 | 6.124 | 6.227 | 5.986 | 6.202 | 126,931 | +0.10(+1.61%) |
Apr 23, 2012 | 6.124 | 6.133 | 6.035 | 6.104 | 112,353 | -0.05(-0.80%) |
Apr 20, 2012 | 6.232 | 6.320 | 6.065 | 6.153 | 129,358 | -0.05(-0.79%) |
Apr 19, 2012 | 6.163 | 6.379 | 6.065 | 6.202 | 104,309 | +0.10(+1.61%) |
Apr 18, 2012 | 6.124 | 6.182 | 5.898 | 6.104 | 176,996 | -0.04(-0.64%) |
Apr 17, 2012 | 6.447 | 6.624 | 6.104 | 6.143 | 363,994 | -0.28(-4.43%) |
Apr 16, 2012 | 6.614 | 6.624 | 6.251 | 6.428 | 169,715 | -0.12(-1.80%) |
Apr 13, 2012 | 6.261 | 6.585 | 6.054 | 6.546 | 256,364 | +0.25(+3.89%) |
Apr 12, 2012 | 6.389 | 6.408 | 6.232 | 6.300 | 159,350 | -0.03(-0.47%) |
Apr 11, 2012 | 6.075 | 6.359 | 5.996 | 6.330 | 220,336 | +0.33(+5.56%) |
Apr 10, 2012 | 6.192 | 6.447 | 5.918 | 5.996 | 252,521 | -0.23(-3.63%) |
Apr 09, 2012 | 6.251 | 6.330 | 6.094 | 6.222 | 264,344 | -0.11(-1.71%) |
Apr 05, 2012 | 6.467 | 6.467 | 6.133 | 6.330 | 378,758 | -0.16(-2.42%) |
Apr 04, 2012 | 6.811 | 6.811 | 6.408 | 6.487 | 424,420 | -0.39(-5.71%) |
Apr 03, 2012 | 6.860 | 7.017 | 6.575 | 6.879 | 447,798 | -0.03(-0.43%) |
Apr 02, 2012 | 6.624 | 7.272 | 6.575 | 6.909 | 947,169 | +0.44(+6.75%) |
Mar 30, 2012 | 6.683 | 6.722 | 6.379 | 6.472 | 478,739 | -0.16(-2.44%) |
Mar 29, 2012 | 6.143 | 6.693 | 5.976 | 6.634 | 1,340,261 | +0.79(+13.42%) |
Mar 28, 2012 | 5.594 | 5.888 | 5.574 | 5.849 | 374,335 | +0.24(+4.20%) |
Mar 27, 2012 | 6.016 | 6.016 | 5.550 | 5.613 | 332,179 | -0.43(-7.14%) |
Mar 26, 2012 | 5.574 | 6.084 | 5.358 | 6.045 | 497,084 | +0.51(+9.22%) |
Mar 23, 2012 | 5.682 | 5.770 | 5.326 | 5.535 | 388,960 | -0.20(-3.42%) |
Mar 22, 2012 | 5.839 | 5.839 | 5.633 | 5.731 | 180,258 | -0.09(-1.52%) |
Mar 21, 2012 | 5.829 | 5.917 | 5.721 | 5.819 | 271,558 | +0.01(+0.17%) |
Mar 20, 2012 | 6.153 | 6.163 | 5.496 | 5.810 | 1,041,953 | -0.34(-5.58%) |
Mar 19, 2012 | 5.221 | 6.173 | 5.133 | 6.153 | 1,097,846 | +1.00(+19.43%) |
Mar 16, 2012 | 5.211 | 5.211 | 5.005 | 5.152 | 191,426 | -0.06(-1.13%) |
Mar 15, 2012 | 5.388 | 5.437 | 4.966 | 5.211 | 319,526 | -0.14(-2.57%) |
Mar 14, 2012 | 4.956 | 5.633 | 4.920 | 5.348 | 583,926 | +0.39(+7.92%) |
Mar 13, 2012 | 4.789 | 4.975 | 4.661 | 4.956 | 392,563 | +0.20(+4.12%) |
Mar 12, 2012 | 4.475 | 4.809 | 4.269 | 4.760 | 376,984 | +0.44(+10.23%) |
Mar 09, 2012 | 4.181 | 4.347 | 4.024 | 4.318 | 160,683 | +0.14(+3.29%) |
Mar 08, 2012 | 4.495 | 4.828 | 3.935 | 4.181 | 741,752 | -0.23(-5.12%) |
Mar 07, 2012 | 3.886 | 4.632 | 3.827 | 4.406 | 1,030,619 | +0.72(+19.41%) |
Mar 06, 2012 | 3.150 | 3.778 | 3.140 | 3.690 | 448,134 | +0.54(+17.14%) |
Mar 05, 2012 | 3.425 | 3.425 | 2.945 | 3.150 | 241,250 | -0.02(-0.62%) |
Mar 02, 2012 | 3.150 | 3.258 | 3.150 | 3.170 | 114,674 | +0.00(+0.00%) |