Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.342 | 5.396 | 5.296 | 5.319 | 116,216 | -0.03(-0.58%) |
May 30, 2012 | 5.373 | 5.481 | 5.323 | 5.350 | 45,162 | -0.10(-1.84%) |
May 29, 2012 | 5.396 | 5.450 | 5.303 | 5.450 | 47,017 | +0.12(+2.32%) |
May 25, 2012 | 5.303 | 5.342 | 5.218 | 5.327 | 54,723 | +0.04(+0.73%) |
May 24, 2012 | 5.373 | 5.412 | 5.265 | 5.288 | 73,090 | -0.09(-1.58%) |
May 23, 2012 | 5.249 | 5.396 | 5.211 | 5.373 | 113,250 | +0.07(+1.31%) |
May 22, 2012 | 5.365 | 5.474 | 5.273 | 5.303 | 88,053 | -0.12(-2.28%) |
May 21, 2012 | 5.319 | 5.443 | 5.303 | 5.427 | 75,660 | +0.12(+2.18%) |
May 18, 2012 | 5.342 | 5.381 | 5.280 | 5.311 | 95,245 | -0.04(-0.72%) |
May 17, 2012 | 5.350 | 5.458 | 5.313 | 5.350 | 74,589 | -0.01(-0.14%) |
May 16, 2012 | 5.489 | 5.489 | 5.342 | 5.358 | 64,294 | -0.09(-1.56%) |
May 15, 2012 | 5.365 | 5.489 | 5.319 | 5.443 | 57,226 | +0.06(+1.15%) |
May 14, 2012 | 5.311 | 5.435 | 5.288 | 5.381 | 94,678 | -0.02(-0.29%) |
May 11, 2012 | 5.373 | 5.481 | 5.358 | 5.396 | 102,387 | -0.02(-0.29%) |
May 10, 2012 | 5.450 | 5.489 | 5.373 | 5.412 | 81,297 | -0.02(-0.43%) |
May 09, 2012 | 5.365 | 5.489 | 5.358 | 5.435 | 103,332 | -0.04(-0.71%) |
May 08, 2012 | 5.327 | 5.489 | 5.280 | 5.474 | 76,316 | +0.08(+1.43%) |
May 07, 2012 | 5.234 | 5.450 | 5.234 | 5.396 | 202,077 | +0.15(+2.80%) |
May 04, 2012 | 5.273 | 5.358 | 5.234 | 5.249 | 72,073 | -0.08(-1.45%) |
May 03, 2012 | 5.381 | 5.381 | 5.242 | 5.327 | 150,152 | -0.05(-1.01%) |
May 02, 2012 | 5.265 | 5.412 | 5.265 | 5.381 | 78,498 | +0.08(+1.46%) |
May 01, 2012 | 5.265 | 5.474 | 5.226 | 5.303 | 114,752 | +0.02(+0.44%) |
Apr 30, 2012 | 5.512 | 5.512 | 5.257 | 5.280 | 79,582 | -0.23(-4.21%) |
Apr 27, 2012 | 5.319 | 5.512 | 5.249 | 5.512 | 79,862 | +0.23(+4.39%) |
Apr 26, 2012 | 5.280 | 5.319 | 5.226 | 5.280 | 33,277 | +0.00(+0.00%) |
Apr 25, 2012 | 5.273 | 5.324 | 5.226 | 5.280 | 59,661 | +0.11(+2.09%) |
Apr 24, 2012 | 4.971 | 5.188 | 4.956 | 5.172 | 44,534 | +0.19(+3.88%) |
Apr 23, 2012 | 4.871 | 5.002 | 4.855 | 4.979 | 75,030 | +0.02(+0.31%) |
Apr 20, 2012 | 5.126 | 5.126 | 4.940 | 4.963 | 80,979 | +0.08(+1.58%) |
Apr 19, 2012 | 5.087 | 5.102 | 4.840 | 4.886 | 75,585 | -0.20(-3.95%) |
Apr 18, 2012 | 5.211 | 5.280 | 5.064 | 5.087 | 45,827 | -0.19(-3.52%) |
Apr 17, 2012 | 5.126 | 5.319 | 5.126 | 5.273 | 50,523 | +0.22(+4.44%) |
Apr 16, 2012 | 5.102 | 5.133 | 4.994 | 5.048 | 37,966 | +0.00(+0.00%) |
Apr 13, 2012 | 5.126 | 5.164 | 5.041 | 5.048 | 71,274 | -0.09(-1.80%) |
Apr 12, 2012 | 5.002 | 5.164 | 5.002 | 5.141 | 75,258 | +0.12(+2.47%) |
Apr 11, 2012 | 4.917 | 5.017 | 4.855 | 5.017 | 67,640 | +0.18(+3.67%) |
Apr 10, 2012 | 5.064 | 5.064 | 4.832 | 4.840 | 157,603 | -0.22(-4.28%) |
Apr 09, 2012 | 5.033 | 5.110 | 4.971 | 5.056 | 114,694 | -0.09(-1.65%) |
Apr 05, 2012 | 5.180 | 5.234 | 5.110 | 5.141 | 70,844 | -0.05(-1.04%) |
Apr 04, 2012 | 5.288 | 5.296 | 5.141 | 5.195 | 115,631 | -0.12(-2.33%) |
Apr 03, 2012 | 5.450 | 5.450 | 5.319 | 5.319 | 103,506 | -0.13(-2.41%) |
Apr 02, 2012 | 5.334 | 5.458 | 5.311 | 5.450 | 115,890 | +0.11(+2.03%) |
Mar 30, 2012 | 5.528 | 5.528 | 5.327 | 5.342 | 137,744 | -0.14(-2.54%) |
Mar 29, 2012 | 5.334 | 5.489 | 5.265 | 5.481 | 82,659 | +0.12(+2.31%) |
Mar 28, 2012 | 5.458 | 5.458 | 5.273 | 5.358 | 75,241 | -0.12(-2.12%) |
Mar 27, 2012 | 5.435 | 5.559 | 5.435 | 5.474 | 82,180 | +0.04(+0.71%) |
Mar 26, 2012 | 5.381 | 5.488 | 5.257 | 5.435 | 121,559 | +0.11(+2.03%) |
Mar 23, 2012 | 5.172 | 5.327 | 5.141 | 5.327 | 69,959 | +0.18(+3.45%) |
Mar 22, 2012 | 5.118 | 5.195 | 5.102 | 5.149 | 63,304 | -0.05(-1.04%) |
Mar 21, 2012 | 5.203 | 5.273 | 5.188 | 5.203 | 55,283 | +0.04(+0.75%) |
Mar 20, 2012 | 5.111 | 5.233 | 5.111 | 5.164 | 105,234 | -0.02(-0.30%) |
Mar 19, 2012 | 4.880 | 5.203 | 4.873 | 5.180 | 62,442 | +0.31(+6.47%) |
Mar 16, 2012 | 5.034 | 5.034 | 4.865 | 4.865 | 136,443 | -0.12(-2.46%) |
Mar 15, 2012 | 5.065 | 5.065 | 4.896 | 4.988 | 63,701 | -0.02(-0.46%) |
Mar 14, 2012 | 5.187 | 5.195 | 5.011 | 5.011 | 70,709 | -0.17(-3.26%) |
Mar 13, 2012 | 5.065 | 5.187 | 5.011 | 5.180 | 59,357 | +0.18(+3.53%) |
Mar 12, 2012 | 5.034 | 5.057 | 4.949 | 5.003 | 51,322 | -0.02(-0.31%) |
Mar 09, 2012 | 4.765 | 5.049 | 4.735 | 5.019 | 82,848 | +0.23(+4.81%) |
Mar 08, 2012 | 4.796 | 4.811 | 4.666 | 4.788 | 42,517 | +0.02(+0.32%) |
Mar 07, 2012 | 4.627 | 4.788 | 4.604 | 4.773 | 60,836 | +0.18(+3.84%) |
Mar 06, 2012 | 4.635 | 4.781 | 4.566 | 4.596 | 83,179 | -0.12(-2.60%) |
Mar 05, 2012 | 4.543 | 4.750 | 4.504 | 4.719 | 44,250 | +0.15(+3.36%) |
Mar 02, 2012 | 4.650 | 4.704 | 4.550 | 4.566 | 167,935 | -0.08(-1.65%) |