Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.080 | 5.167 | 4.985 | 5.135 | 201,289 | +0.08(+1.56%) |
May 30, 2012 | 5.167 | 5.183 | 5.048 | 5.056 | 134,744 | -0.13(-2.44%) |
May 29, 2012 | 5.246 | 5.309 | 5.183 | 5.183 | 198,545 | -0.06(-1.06%) |
May 25, 2012 | 5.175 | 5.301 | 5.143 | 5.238 | 258,088 | +0.08(+1.53%) |
May 24, 2012 | 5.111 | 5.190 | 5.111 | 5.159 | 249,284 | +0.05(+0.93%) |
May 23, 2012 | 5.127 | 5.127 | 4.945 | 5.111 | 233,489 | -0.02(-0.46%) |
May 22, 2012 | 5.143 | 5.222 | 5.103 | 5.135 | 203,202 | +0.04(+0.78%) |
May 21, 2012 | 4.985 | 5.135 | 4.969 | 5.095 | 134,279 | +0.10(+2.06%) |
May 18, 2012 | 5.062 | 5.090 | 4.954 | 4.993 | 357,020 | -0.06(-1.22%) |
May 17, 2012 | 5.024 | 5.093 | 4.977 | 5.054 | 259,081 | +0.05(+0.93%) |
May 16, 2012 | 5.101 | 5.209 | 4.946 | 5.008 | 218,216 | -0.09(-1.82%) |
May 15, 2012 | 5.070 | 5.132 | 5.062 | 5.101 | 187,350 | +0.05(+1.07%) |
May 14, 2012 | 5.101 | 5.155 | 5.047 | 5.047 | 148,631 | -0.06(-1.21%) |
May 11, 2012 | 5.178 | 5.178 | 5.101 | 5.109 | 151,362 | -0.10(-1.93%) |
May 10, 2012 | 5.279 | 5.279 | 5.139 | 5.209 | 209,765 | +0.00(+0.00%) |
May 09, 2012 | 5.147 | 5.279 | 5.031 | 5.209 | 423,906 | +0.20(+4.01%) |
May 08, 2012 | 4.985 | 5.024 | 4.915 | 5.008 | 233,165 | +0.02(+0.47%) |
May 07, 2012 | 5.047 | 5.049 | 4.985 | 4.985 | 144,781 | -0.09(-1.83%) |
May 04, 2012 | 5.101 | 5.138 | 5.008 | 5.078 | 199,234 | -0.05(-0.91%) |
May 03, 2012 | 5.286 | 5.286 | 5.085 | 5.124 | 240,867 | -0.09(-1.63%) |
May 02, 2012 | 5.340 | 5.348 | 5.178 | 5.209 | 219,977 | -0.15(-2.88%) |
May 01, 2012 | 5.309 | 5.410 | 5.302 | 5.364 | 399,479 | +0.07(+1.31%) |
Apr 30, 2012 | 5.194 | 5.294 | 5.178 | 5.294 | 373,557 | +0.13(+2.54%) |
Apr 27, 2012 | 5.209 | 5.217 | 5.070 | 5.163 | 222,277 | +0.00(+0.00%) |
Apr 26, 2012 | 5.109 | 5.194 | 5.062 | 5.163 | 281,186 | +0.06(+1.21%) |
Apr 25, 2012 | 5.062 | 5.139 | 5.024 | 5.101 | 349,947 | +0.07(+1.38%) |
Apr 24, 2012 | 4.915 | 5.093 | 4.884 | 5.031 | 251,701 | +0.11(+2.20%) |
Apr 23, 2012 | 4.923 | 4.923 | 4.807 | 4.923 | 151,642 | -0.05(-1.09%) |
Apr 20, 2012 | 4.985 | 5.016 | 4.931 | 4.977 | 167,000 | +0.05(+0.94%) |
Apr 19, 2012 | 4.900 | 4.985 | 4.823 | 4.931 | 127,584 | +0.03(+0.63%) |
Apr 18, 2012 | 4.877 | 4.946 | 4.854 | 4.900 | 86,163 | +0.01(+0.16%) |
Apr 17, 2012 | 4.792 | 4.923 | 4.792 | 4.892 | 223,015 | +0.12(+2.43%) |
Apr 16, 2012 | 4.861 | 4.923 | 4.776 | 4.776 | 143,653 | -0.08(-1.59%) |
Apr 13, 2012 | 4.939 | 4.939 | 4.807 | 4.854 | 138,533 | -0.10(-2.03%) |
Apr 12, 2012 | 4.846 | 4.954 | 4.838 | 4.954 | 183,279 | +0.12(+2.40%) |
Apr 11, 2012 | 4.776 | 4.869 | 4.776 | 4.838 | 182,572 | +0.11(+2.29%) |
Apr 10, 2012 | 4.915 | 4.939 | 4.691 | 4.730 | 558,045 | -0.19(-3.92%) |
Apr 09, 2012 | 5.024 | 5.031 | 4.908 | 4.923 | 277,328 | -0.11(-2.15%) |
Apr 05, 2012 | 5.031 | 5.070 | 5.024 | 5.031 | 182,198 | -0.01(-0.15%) |
Apr 04, 2012 | 5.078 | 5.093 | 5.024 | 5.039 | 229,537 | -0.09(-1.81%) |
Apr 03, 2012 | 5.155 | 5.170 | 5.093 | 5.132 | 381,709 | -0.05(-0.90%) |
Apr 02, 2012 | 5.178 | 5.193 | 5.132 | 5.178 | 252,055 | +0.02(+0.30%) |
Mar 30, 2012 | 5.132 | 5.170 | 5.101 | 5.163 | 217,294 | +0.03(+0.60%) |
Mar 29, 2012 | 5.101 | 5.155 | 5.039 | 5.132 | 262,321 | +0.03(+0.61%) |
Mar 28, 2012 | 5.132 | 5.201 | 5.085 | 5.101 | 278,787 | -0.04(-0.75%) |
Mar 27, 2012 | 5.132 | 5.170 | 5.124 | 5.139 | 270,253 | -0.01(-0.15%) |
Mar 26, 2012 | 5.139 | 5.182 | 5.101 | 5.147 | 141,323 | +0.03(+0.60%) |
Mar 23, 2012 | 5.116 | 5.139 | 5.024 | 5.116 | 335,114 | -0.02(-0.45%) |
Mar 22, 2012 | 5.217 | 5.224 | 5.109 | 5.139 | 284,851 | -0.07(-1.34%) |
Mar 21, 2012 | 5.132 | 5.255 | 5.101 | 5.209 | 308,937 | +0.07(+1.35%) |
Mar 20, 2012 | 5.201 | 5.201 | 5.101 | 5.139 | 299,710 | -0.12(-2.21%) |
Mar 19, 2012 | 5.309 | 5.317 | 5.217 | 5.255 | 831,295 | -0.06(-1.16%) |
Mar 16, 2012 | 5.147 | 5.364 | 5.129 | 5.317 | 1,178,568 | +0.15(+2.84%) |
Mar 15, 2012 | 5.062 | 5.170 | 5.024 | 5.170 | 1,254,828 | +0.12(+2.45%) |
Mar 14, 2012 | 5.024 | 5.062 | 5.024 | 5.047 | 974,451 | +0.02(+0.46%) |
Mar 13, 2012 | 5.008 | 5.062 | 4.962 | 5.024 | 6,301,002 | -0.50(-9.09%) |
Mar 12, 2012 | 5.557 | 5.565 | 5.487 | 5.526 | 121,647 | -0.05(-0.83%) |
Mar 09, 2012 | 5.588 | 5.642 | 5.564 | 5.572 | 80,481 | -0.05(-0.83%) |
Mar 08, 2012 | 5.565 | 5.622 | 5.534 | 5.619 | 67,510 | +0.12(+2.25%) |
Mar 07, 2012 | 5.572 | 5.572 | 5.472 | 5.495 | 90,259 | -0.03(-0.56%) |
Mar 06, 2012 | 5.580 | 5.580 | 5.464 | 5.526 | 124,952 | -0.10(-1.79%) |
Mar 05, 2012 | 5.704 | 5.704 | 5.557 | 5.626 | 104,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.835 | 5.835 | 5.642 | 5.657 | 220,595 | -0.15(-2.53%) |