Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.839 | 3.892 | 3.762 | 3.846 | 89,694 | +0.02(+0.60%) |
May 30, 2012 | 3.946 | 4.077 | 3.785 | 3.823 | 55,130 | -0.15(-3.67%) |
May 29, 2012 | 3.946 | 4.153 | 3.946 | 3.969 | 56,797 | +0.02(+0.58%) |
May 25, 2012 | 3.877 | 4.023 | 3.877 | 3.946 | 49,047 | +0.06(+1.58%) |
May 24, 2012 | 3.938 | 3.977 | 3.862 | 3.885 | 47,355 | -0.02(-0.39%) |
May 23, 2012 | 3.716 | 3.969 | 3.708 | 3.900 | 80,228 | +0.05(+1.40%) |
May 22, 2012 | 3.946 | 4.023 | 3.839 | 3.846 | 41,410 | -0.10(-2.53%) |
May 21, 2012 | 3.723 | 3.946 | 3.723 | 3.946 | 51,057 | +0.18(+4.90%) |
May 18, 2012 | 3.892 | 3.892 | 3.762 | 3.762 | 64,588 | -0.13(-3.35%) |
May 17, 2012 | 3.869 | 3.923 | 3.777 | 3.892 | 41,290 | +0.04(+1.00%) |
May 16, 2012 | 3.900 | 4.007 | 3.762 | 3.854 | 102,760 | -0.03(-0.79%) |
May 15, 2012 | 3.969 | 3.969 | 3.772 | 3.885 | 94,329 | -0.12(-2.88%) |
May 14, 2012 | 4.100 | 4.215 | 3.954 | 4.000 | 33,525 | -0.16(-3.87%) |
May 11, 2012 | 3.885 | 4.314 | 3.885 | 4.161 | 63,319 | +0.28(+7.11%) |
May 10, 2012 | 3.854 | 3.999 | 3.762 | 3.885 | 91,320 | +0.02(+0.60%) |
May 09, 2012 | 3.571 | 3.969 | 3.517 | 3.862 | 224,310 | -0.04(-0.98%) |
May 08, 2012 | 4.404 | 4.509 | 3.678 | 3.900 | 249,777 | -0.55(-12.37%) |
May 07, 2012 | 4.565 | 4.565 | 4.404 | 4.450 | 67,899 | -0.15(-3.16%) |
May 04, 2012 | 5.001 | 5.031 | 4.596 | 4.596 | 105,335 | -0.41(-8.10%) |
May 03, 2012 | 5.261 | 5.265 | 4.986 | 5.001 | 83,148 | -0.37(-6.84%) |
May 02, 2012 | 5.391 | 5.429 | 5.291 | 5.368 | 23,304 | -0.02(-0.28%) |
May 01, 2012 | 5.391 | 5.409 | 5.246 | 5.383 | 18,770 | +0.02(+0.28%) |
Apr 30, 2012 | 5.383 | 5.414 | 5.269 | 5.368 | 19,655 | -0.04(-0.71%) |
Apr 27, 2012 | 5.353 | 5.421 | 5.291 | 5.406 | 12,031 | -0.01(-0.14%) |
Apr 26, 2012 | 5.299 | 5.414 | 5.238 | 5.414 | 22,502 | +0.08(+1.43%) |
Apr 25, 2012 | 5.368 | 5.406 | 5.261 | 5.337 | 20,160 | -0.02(-0.29%) |
Apr 24, 2012 | 5.467 | 5.467 | 5.284 | 5.353 | 19,399 | -0.14(-2.51%) |
Apr 23, 2012 | 5.582 | 5.582 | 5.330 | 5.490 | 42,719 | -0.12(-2.18%) |
Apr 20, 2012 | 5.551 | 5.750 | 5.506 | 5.613 | 38,724 | +0.07(+1.24%) |
Apr 19, 2012 | 5.498 | 5.544 | 5.475 | 5.544 | 16,707 | +0.08(+1.40%) |
Apr 18, 2012 | 5.421 | 5.467 | 5.337 | 5.467 | 9,677 | +0.05(+0.85%) |
Apr 17, 2012 | 5.421 | 5.513 | 5.307 | 5.421 | 27,125 | +0.02(+0.28%) |
Apr 16, 2012 | 5.291 | 5.437 | 5.269 | 5.406 | 23,369 | +0.13(+2.46%) |
Apr 13, 2012 | 5.337 | 5.391 | 5.276 | 5.276 | 15,340 | -0.06(-1.15%) |
Apr 12, 2012 | 5.322 | 5.452 | 5.276 | 5.337 | 26,980 | +0.02(+0.29%) |
Apr 11, 2012 | 5.490 | 5.490 | 5.322 | 5.322 | 14,731 | -0.02(-0.43%) |
Apr 10, 2012 | 5.406 | 5.475 | 5.330 | 5.345 | 23,505 | -0.10(-1.83%) |
Apr 09, 2012 | 5.460 | 5.521 | 5.376 | 5.444 | 41,805 | -0.11(-1.93%) |
Apr 05, 2012 | 5.509 | 5.636 | 5.467 | 5.551 | 29,391 | +0.05(+0.83%) |
Apr 04, 2012 | 5.490 | 5.528 | 5.391 | 5.506 | 45,834 | -0.04(-0.69%) |
Apr 03, 2012 | 5.475 | 5.567 | 5.475 | 5.544 | 14,090 | +0.02(+0.41%) |
Apr 02, 2012 | 5.528 | 5.574 | 5.490 | 5.521 | 7,791 | -0.01(-0.14%) |
Mar 30, 2012 | 5.429 | 5.597 | 5.429 | 5.528 | 17,120 | +0.06(+1.12%) |
Mar 29, 2012 | 5.422 | 5.483 | 5.399 | 5.467 | 9,730 | +0.04(+0.70%) |
Mar 28, 2012 | 5.429 | 5.467 | 5.414 | 5.429 | 13,664 | +0.02(+0.28%) |
Mar 27, 2012 | 5.475 | 5.475 | 5.414 | 5.414 | 25,400 | -0.04(-0.70%) |
Mar 26, 2012 | 5.445 | 5.490 | 5.429 | 5.452 | 24,335 | +0.01(+0.14%) |
Mar 23, 2012 | 5.559 | 5.559 | 5.414 | 5.445 | 40,839 | -0.09(-1.65%) |
Mar 22, 2012 | 5.612 | 5.612 | 5.475 | 5.536 | 37,206 | -0.14(-2.42%) |
Mar 21, 2012 | 5.719 | 5.742 | 5.605 | 5.673 | 33,798 | -0.01(-0.13%) |
Mar 20, 2012 | 5.414 | 5.856 | 5.399 | 5.681 | 140,830 | +0.21(+3.91%) |
Mar 19, 2012 | 5.475 | 5.513 | 5.384 | 5.467 | 62,318 | -0.01(-0.14%) |
Mar 16, 2012 | 5.620 | 5.689 | 5.452 | 5.475 | 49,114 | -0.15(-2.71%) |
Mar 15, 2012 | 5.635 | 5.742 | 5.567 | 5.628 | 81,221 | +0.02(+0.27%) |
Mar 14, 2012 | 5.818 | 5.902 | 5.589 | 5.612 | 78,766 | -0.20(-3.41%) |
Mar 13, 2012 | 5.689 | 5.902 | 5.605 | 5.811 | 68,683 | +0.18(+3.11%) |
Mar 12, 2012 | 5.719 | 5.826 | 5.612 | 5.635 | 28,134 | -0.11(-1.99%) |
Mar 09, 2012 | 5.803 | 5.887 | 5.711 | 5.750 | 35,133 | +0.00(+0.00%) |
Mar 08, 2012 | 5.772 | 5.788 | 5.666 | 5.750 | 27,562 | +0.04(+0.67%) |
Mar 07, 2012 | 5.658 | 5.727 | 5.483 | 5.711 | 50,213 | +0.14(+2.60%) |
Mar 06, 2012 | 5.575 | 5.613 | 5.415 | 5.567 | 80,469 | -0.07(-1.21%) |
Mar 05, 2012 | 5.742 | 5.826 | 5.575 | 5.635 | 44,723 | -0.15(-2.63%) |
Mar 02, 2012 | 5.894 | 5.932 | 5.746 | 5.788 | 39,336 | -0.14(-2.31%) |