Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.380 | 5.418 | 5.171 | 5.342 | 239,871 | -0.01(-0.18%) |
May 30, 2012 | 5.085 | 5.475 | 5.047 | 5.352 | 218,644 | +0.22(+4.27%) |
May 29, 2012 | 5.294 | 5.294 | 5.095 | 5.133 | 76,712 | -0.14(-2.71%) |
May 25, 2012 | 5.152 | 5.285 | 5.142 | 5.275 | 56,093 | +0.13(+2.59%) |
May 24, 2012 | 5.285 | 5.304 | 5.085 | 5.142 | 58,309 | -0.15(-2.88%) |
May 23, 2012 | 5.152 | 5.304 | 4.875 | 5.294 | 162,376 | +0.10(+2.02%) |
May 22, 2012 | 5.323 | 5.352 | 5.141 | 5.190 | 77,978 | -0.15(-2.85%) |
May 21, 2012 | 5.104 | 5.342 | 5.028 | 5.342 | 118,376 | +0.24(+4.66%) |
May 18, 2012 | 5.304 | 5.333 | 5.066 | 5.104 | 132,910 | -0.21(-3.94%) |
May 17, 2012 | 5.428 | 5.428 | 5.304 | 5.314 | 87,353 | -0.11(-2.11%) |
May 16, 2012 | 5.390 | 5.523 | 5.266 | 5.428 | 188,214 | +0.04(+0.71%) |
May 15, 2012 | 5.533 | 5.552 | 5.361 | 5.390 | 84,759 | -0.13(-2.41%) |
May 14, 2012 | 5.466 | 5.590 | 5.429 | 5.523 | 97,006 | -0.01(-0.17%) |
May 11, 2012 | 5.609 | 5.647 | 5.504 | 5.533 | 163,645 | -0.10(-1.86%) |
May 10, 2012 | 5.542 | 5.684 | 5.523 | 5.637 | 181,434 | +0.11(+2.07%) |
May 09, 2012 | 5.418 | 5.571 | 5.323 | 5.523 | 144,305 | +0.04(+0.69%) |
May 08, 2012 | 5.285 | 5.513 | 5.237 | 5.485 | 154,807 | +0.17(+3.23%) |
May 07, 2012 | 5.237 | 5.371 | 5.190 | 5.314 | 111,055 | +0.04(+0.72%) |
May 04, 2012 | 5.237 | 5.399 | 5.171 | 5.275 | 93,739 | +0.02(+0.36%) |
May 03, 2012 | 5.361 | 5.361 | 5.037 | 5.256 | 166,803 | -0.13(-2.47%) |
May 02, 2012 | 5.247 | 5.390 | 5.171 | 5.390 | 124,437 | +0.09(+1.62%) |
May 01, 2012 | 5.190 | 5.337 | 5.171 | 5.304 | 130,033 | +0.11(+2.20%) |
Apr 30, 2012 | 5.237 | 5.266 | 5.161 | 5.190 | 90,723 | -0.05(-0.91%) |
Apr 27, 2012 | 5.171 | 5.237 | 5.037 | 5.237 | 94,877 | +0.10(+1.85%) |
Apr 26, 2012 | 5.218 | 5.223 | 5.085 | 5.142 | 71,356 | -0.07(-1.28%) |
Apr 25, 2012 | 5.199 | 5.218 | 5.095 | 5.209 | 98,776 | +0.10(+1.86%) |
Apr 24, 2012 | 5.047 | 5.114 | 4.980 | 5.114 | 185,488 | +0.10(+1.90%) |
Apr 23, 2012 | 4.847 | 5.047 | 4.780 | 5.018 | 116,156 | +0.10(+1.93%) |
Apr 20, 2012 | 4.923 | 5.056 | 4.885 | 4.923 | 164,481 | +0.07(+1.37%) |
Apr 19, 2012 | 4.742 | 5.036 | 4.742 | 4.856 | 163,838 | +0.14(+3.03%) |
Apr 18, 2012 | 4.904 | 4.923 | 4.714 | 4.714 | 94,341 | -0.24(-4.81%) |
Apr 17, 2012 | 4.818 | 5.018 | 4.818 | 4.952 | 72,842 | +0.17(+3.59%) |
Apr 16, 2012 | 4.895 | 4.923 | 4.741 | 4.780 | 99,878 | -0.10(-1.95%) |
Apr 13, 2012 | 5.028 | 5.028 | 4.809 | 4.875 | 139,443 | -0.19(-3.76%) |
Apr 12, 2012 | 5.190 | 5.209 | 4.999 | 5.066 | 224,520 | -0.13(-2.47%) |
Apr 11, 2012 | 4.580 | 5.199 | 4.580 | 5.194 | 257,066 | +0.69(+15.33%) |
Apr 10, 2012 | 4.618 | 4.723 | 4.485 | 4.504 | 161,811 | -0.13(-2.87%) |
Apr 09, 2012 | 4.771 | 4.809 | 4.618 | 4.637 | 186,842 | -0.23(-4.70%) |
Apr 05, 2012 | 4.847 | 4.971 | 4.847 | 4.866 | 38,277 | -0.02(-0.39%) |
Apr 04, 2012 | 4.895 | 4.914 | 4.733 | 4.885 | 182,516 | -0.07(-1.35%) |
Apr 03, 2012 | 5.133 | 5.437 | 4.904 | 4.952 | 347,202 | -0.23(-4.41%) |
Apr 02, 2012 | 5.171 | 5.190 | 5.114 | 5.180 | 122,547 | -0.02(-0.37%) |
Mar 30, 2012 | 5.266 | 5.294 | 5.161 | 5.199 | 162,650 | -0.02(-0.36%) |
Mar 29, 2012 | 5.114 | 5.237 | 5.047 | 5.218 | 52,851 | +0.06(+1.11%) |
Mar 28, 2012 | 5.247 | 5.285 | 5.037 | 5.161 | 210,409 | -0.10(-1.81%) |
Mar 27, 2012 | 5.361 | 5.428 | 5.247 | 5.256 | 63,548 | -0.10(-1.95%) |
Mar 26, 2012 | 5.361 | 5.390 | 5.275 | 5.361 | 87,439 | +0.02(+0.36%) |
Mar 23, 2012 | 5.399 | 5.609 | 5.266 | 5.342 | 181,650 | -0.03(-0.53%) |
Mar 22, 2012 | 5.133 | 5.596 | 5.123 | 5.371 | 196,355 | +0.20(+3.87%) |
Mar 21, 2012 | 5.190 | 5.314 | 5.142 | 5.171 | 145,396 | -0.01(-0.18%) |
Mar 20, 2012 | 5.256 | 5.314 | 5.123 | 5.180 | 112,864 | -0.13(-2.51%) |
Mar 19, 2012 | 5.171 | 5.428 | 5.171 | 5.314 | 128,869 | +0.15(+2.95%) |
Mar 16, 2012 | 5.256 | 5.314 | 5.066 | 5.161 | 108,167 | -0.10(-1.81%) |
Mar 15, 2012 | 4.961 | 5.314 | 4.961 | 5.256 | 174,622 | +0.20(+3.95%) |
Mar 14, 2012 | 5.418 | 5.437 | 4.999 | 5.056 | 190,726 | -0.33(-6.18%) |
Mar 13, 2012 | 5.542 | 5.561 | 5.380 | 5.390 | 133,588 | -0.11(-2.08%) |
Mar 12, 2012 | 5.637 | 5.713 | 5.456 | 5.504 | 147,877 | -0.13(-2.36%) |
Mar 09, 2012 | 5.742 | 5.913 | 5.535 | 5.637 | 155,525 | -0.09(-1.50%) |
Mar 08, 2012 | 6.009 | 6.009 | 5.523 | 5.723 | 382,689 | -0.20(-3.38%) |
Mar 07, 2012 | 6.437 | 7.142 | 5.685 | 5.923 | 1,578,857 | -0.45(-7.03%) |
Mar 06, 2012 | 6.399 | 6.475 | 6.304 | 6.370 | 316,537 | -0.17(-2.62%) |
Mar 05, 2012 | 6.180 | 6.570 | 5.913 | 6.542 | 314,747 | +0.50(+8.19%) |
Mar 02, 2012 | 6.009 | 6.523 | 5.923 | 6.047 | 426,244 | +0.12(+2.09%) |