Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.292 | 4.435 | 4.225 | 4.406 | 182,488 | +0.10(+2.44%) |
May 30, 2012 | 4.302 | 4.397 | 4.292 | 4.302 | 56,459 | -0.06(-1.31%) |
May 29, 2012 | 4.454 | 4.454 | 4.282 | 4.359 | 45,150 | -0.04(-0.87%) |
May 25, 2012 | 4.426 | 4.454 | 4.387 | 4.397 | 46,288 | -0.02(-0.43%) |
May 24, 2012 | 4.359 | 4.416 | 4.273 | 4.416 | 91,830 | +0.04(+0.87%) |
May 23, 2012 | 4.330 | 4.435 | 4.302 | 4.378 | 75,448 | +0.01(+0.22%) |
May 22, 2012 | 4.569 | 4.635 | 4.302 | 4.368 | 113,239 | -0.19(-4.18%) |
May 21, 2012 | 4.473 | 4.683 | 4.473 | 4.559 | 136,133 | +0.09(+1.92%) |
May 18, 2012 | 4.492 | 4.569 | 4.445 | 4.473 | 99,283 | -0.02(-0.42%) |
May 17, 2012 | 4.559 | 4.616 | 4.454 | 4.492 | 118,424 | -0.06(-1.26%) |
May 16, 2012 | 4.721 | 4.807 | 4.530 | 4.550 | 102,007 | -0.15(-3.25%) |
May 15, 2012 | 4.683 | 4.893 | 4.683 | 4.702 | 65,436 | +0.01(+0.20%) |
May 14, 2012 | 4.788 | 4.817 | 4.683 | 4.693 | 76,994 | -0.15(-3.15%) |
May 11, 2012 | 4.797 | 4.855 | 4.797 | 4.845 | 54,224 | -0.01(-0.20%) |
May 10, 2012 | 4.836 | 5.007 | 4.807 | 4.855 | 57,331 | +0.06(+1.19%) |
May 09, 2012 | 4.921 | 4.950 | 4.788 | 4.797 | 72,114 | -0.15(-3.08%) |
May 08, 2012 | 4.874 | 5.026 | 4.836 | 4.950 | 50,582 | +0.04(+0.78%) |
May 07, 2012 | 4.826 | 5.017 | 4.788 | 4.912 | 63,380 | +0.09(+1.78%) |
May 04, 2012 | 4.874 | 4.893 | 4.817 | 4.826 | 92,405 | -0.09(-1.75%) |
May 03, 2012 | 4.950 | 4.969 | 4.912 | 4.912 | 61,418 | -0.06(-1.15%) |
May 02, 2012 | 4.931 | 5.065 | 4.864 | 4.969 | 63,083 | +0.03(+0.58%) |
May 01, 2012 | 5.017 | 5.169 | 4.864 | 4.941 | 104,479 | -0.10(-2.08%) |
Apr 30, 2012 | 5.112 | 5.169 | 5.036 | 5.045 | 54,410 | -0.09(-1.67%) |
Apr 27, 2012 | 4.988 | 5.150 | 4.960 | 5.131 | 60,235 | +0.17(+3.46%) |
Apr 26, 2012 | 5.007 | 5.131 | 4.883 | 4.960 | 54,761 | -0.16(-3.17%) |
Apr 25, 2012 | 5.055 | 5.189 | 5.036 | 5.122 | 89,931 | +0.11(+2.29%) |
Apr 24, 2012 | 4.807 | 5.084 | 4.807 | 5.007 | 86,544 | +0.22(+4.58%) |
Apr 23, 2012 | 4.921 | 4.950 | 4.778 | 4.788 | 76,250 | -0.26(-5.10%) |
Apr 20, 2012 | 4.979 | 5.103 | 4.950 | 5.045 | 73,038 | +0.13(+2.72%) |
Apr 19, 2012 | 4.950 | 5.084 | 4.864 | 4.912 | 80,434 | -0.06(-1.15%) |
Apr 18, 2012 | 4.979 | 5.055 | 4.931 | 4.969 | 39,606 | -0.06(-1.14%) |
Apr 17, 2012 | 5.093 | 5.131 | 4.941 | 5.026 | 70,943 | -0.06(-1.13%) |
Apr 16, 2012 | 4.778 | 5.131 | 4.769 | 5.084 | 42,684 | +0.31(+6.60%) |
Apr 13, 2012 | 4.874 | 4.874 | 4.740 | 4.769 | 72,782 | -0.13(-2.72%) |
Apr 12, 2012 | 4.807 | 4.969 | 4.807 | 4.902 | 62,364 | +0.07(+1.38%) |
Apr 11, 2012 | 4.797 | 4.836 | 4.759 | 4.836 | 84,037 | +0.08(+1.60%) |
Apr 10, 2012 | 4.960 | 4.993 | 4.759 | 4.759 | 97,201 | -0.20(-4.04%) |
Apr 09, 2012 | 4.874 | 5.014 | 4.864 | 4.960 | 90,791 | +0.00(+0.00%) |
Apr 05, 2012 | 4.931 | 5.026 | 4.921 | 4.960 | 62,095 | -0.01(-0.19%) |
Apr 04, 2012 | 5.160 | 5.217 | 4.931 | 4.969 | 97,771 | -0.28(-5.27%) |
Apr 03, 2012 | 5.284 | 5.293 | 5.150 | 5.246 | 97,296 | -0.04(-0.72%) |
Apr 02, 2012 | 5.036 | 5.284 | 5.009 | 5.284 | 111,648 | +0.26(+5.12%) |
Mar 30, 2012 | 5.141 | 5.141 | 5.017 | 5.026 | 97,957 | -0.06(-1.13%) |
Mar 29, 2012 | 5.007 | 5.093 | 4.988 | 5.084 | 41,301 | +0.03(+0.57%) |
Mar 28, 2012 | 5.065 | 5.112 | 5.026 | 5.055 | 75,769 | -0.01(-0.19%) |
Mar 27, 2012 | 5.074 | 5.103 | 5.045 | 5.065 | 50,360 | -0.02(-0.38%) |
Mar 26, 2012 | 5.074 | 5.169 | 4.967 | 5.084 | 104,220 | +0.06(+1.14%) |
Mar 23, 2012 | 4.883 | 5.026 | 4.769 | 5.026 | 330,496 | +0.16(+3.33%) |
Mar 22, 2012 | 4.826 | 4.931 | 4.788 | 4.864 | 81,041 | +0.01(+0.20%) |
Mar 21, 2012 | 4.912 | 4.960 | 4.836 | 4.855 | 63,463 | -0.05(-0.97%) |
Mar 20, 2012 | 4.960 | 4.960 | 4.883 | 4.902 | 70,282 | -0.07(-1.34%) |
Mar 19, 2012 | 4.979 | 5.079 | 4.960 | 4.969 | 113,064 | -0.02(-0.38%) |
Mar 16, 2012 | 5.122 | 5.149 | 4.988 | 4.988 | 256,102 | -0.14(-2.79%) |
Mar 15, 2012 | 5.189 | 5.246 | 4.960 | 5.131 | 361,837 | -0.06(-1.10%) |
Mar 14, 2012 | 5.274 | 5.369 | 5.160 | 5.189 | 59,563 | -0.11(-2.16%) |
Mar 13, 2012 | 5.160 | 5.303 | 5.141 | 5.303 | 88,549 | +0.20(+3.93%) |
Mar 12, 2012 | 5.093 | 5.122 | 5.007 | 5.103 | 33,821 | -0.02(-0.37%) |
Mar 09, 2012 | 5.007 | 5.217 | 4.988 | 5.122 | 68,250 | +0.10(+2.09%) |
Mar 08, 2012 | 5.045 | 5.074 | 4.969 | 5.017 | 66,133 | +0.02(+0.38%) |
Mar 07, 2012 | 5.036 | 5.036 | 4.979 | 4.998 | 59,251 | -0.04(-0.76%) |
Mar 06, 2012 | 5.179 | 5.320 | 5.007 | 5.036 | 74,196 | -0.19(-3.65%) |
Mar 05, 2012 | 5.026 | 5.351 | 5.026 | 5.227 | 65,081 | +0.21(+4.18%) |
Mar 02, 2012 | 5.246 | 5.303 | 5.017 | 5.017 | 133,497 | -0.21(-4.01%) |