Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.854 | 4.966 | 4.821 | 4.913 | 15,554,171 | +0.05(+0.94%) |
May 30, 2012 | 4.946 | 4.952 | 4.844 | 4.867 | 16,801,070 | -0.12(-2.37%) |
May 29, 2012 | 5.005 | 5.008 | 4.933 | 4.985 | 12,030,179 | +0.07(+1.47%) |
May 25, 2012 | 4.952 | 4.985 | 4.887 | 4.913 | 19,513,862 | -0.03(-0.53%) |
May 24, 2012 | 4.972 | 4.988 | 4.880 | 4.939 | 17,308,050 | +0.01(+0.13%) |
May 23, 2012 | 4.855 | 4.952 | 4.822 | 4.933 | 18,288,540 | +0.05(+0.93%) |
May 22, 2012 | 4.855 | 4.965 | 4.848 | 4.887 | 15,633,898 | +0.04(+0.81%) |
May 21, 2012 | 4.829 | 4.907 | 4.803 | 4.848 | 17,276,074 | +0.03(+0.54%) |
May 18, 2012 | 4.874 | 4.894 | 4.790 | 4.822 | 21,828,548 | +0.01(+0.14%) |
May 17, 2012 | 4.887 | 4.939 | 4.803 | 4.816 | 20,682,636 | -0.07(-1.46%) |
May 16, 2012 | 4.965 | 5.021 | 4.887 | 4.887 | 16,093,530 | -0.06(-1.18%) |
May 15, 2012 | 4.985 | 5.043 | 4.920 | 4.946 | 18,741,822 | -0.05(-0.91%) |
May 14, 2012 | 5.050 | 5.095 | 4.972 | 4.991 | 20,133,566 | -0.14(-2.79%) |
May 11, 2012 | 5.076 | 5.174 | 5.017 | 5.135 | 15,893,781 | +0.00(+0.00%) |
May 10, 2012 | 5.187 | 5.265 | 5.122 | 5.135 | 17,539,678 | +0.01(+0.25%) |
May 09, 2012 | 5.076 | 5.148 | 5.037 | 5.122 | 24,730,758 | -0.03(-0.51%) |
May 08, 2012 | 5.108 | 5.180 | 5.076 | 5.148 | 17,446,884 | -0.01(-0.13%) |
May 07, 2012 | 5.056 | 5.187 | 5.056 | 5.154 | 13,045,087 | +0.07(+1.28%) |
May 04, 2012 | 5.193 | 5.196 | 5.056 | 5.089 | 18,058,084 | -0.11(-2.13%) |
May 03, 2012 | 5.232 | 5.261 | 5.180 | 5.200 | 26,077,940 | -0.02(-0.37%) |
May 02, 2012 | 5.278 | 5.278 | 5.213 | 5.219 | 15,629,363 | -0.09(-1.72%) |
May 01, 2012 | 5.219 | 5.369 | 5.219 | 5.310 | 19,978,282 | +0.08(+1.49%) |
Apr 30, 2012 | 5.239 | 5.271 | 5.180 | 5.232 | 15,313,554 | -0.05(-0.86%) |
Apr 27, 2012 | 5.317 | 5.336 | 5.239 | 5.278 | 15,913,784 | -0.03(-0.61%) |
Apr 26, 2012 | 5.245 | 5.317 | 5.206 | 5.310 | 18,009,134 | +0.05(+0.87%) |
Apr 25, 2012 | 5.297 | 5.330 | 5.200 | 5.265 | 18,007,862 | +0.04(+0.75%) |
Apr 24, 2012 | 5.141 | 5.258 | 5.135 | 5.226 | 25,650,880 | +0.10(+1.90%) |
Apr 23, 2012 | 5.043 | 5.187 | 5.024 | 5.128 | 20,497,386 | +0.01(+0.13%) |
Apr 20, 2012 | 5.206 | 5.213 | 5.050 | 5.122 | 34,169,480 | -0.03(-0.51%) |
Apr 19, 2012 | 5.232 | 5.284 | 5.089 | 5.148 | 56,698,172 | -0.05(-1.00%) |
Apr 18, 2012 | 5.278 | 5.349 | 5.180 | 5.200 | 38,151,604 | -0.11(-2.08%) |
Apr 17, 2012 | 5.304 | 5.356 | 5.265 | 5.310 | 28,549,650 | +0.08(+1.49%) |
Apr 16, 2012 | 5.226 | 5.317 | 5.180 | 5.232 | 28,836,880 | +0.05(+0.88%) |
Apr 13, 2012 | 5.421 | 5.421 | 5.187 | 5.187 | 39,414,076 | -0.25(-4.55%) |
Apr 12, 2012 | 5.395 | 5.492 | 5.349 | 5.434 | 28,166,226 | +0.04(+0.72%) |
Apr 11, 2012 | 5.284 | 5.395 | 5.252 | 5.395 | 22,251,352 | +0.18(+3.37%) |
Apr 10, 2012 | 5.284 | 5.323 | 5.206 | 5.219 | 25,919,726 | -0.08(-1.60%) |
Apr 09, 2012 | 5.291 | 5.317 | 5.239 | 5.304 | 14,496,672 | -0.08(-1.45%) |
Apr 05, 2012 | 5.414 | 5.476 | 5.359 | 5.382 | 17,844,898 | -0.01(-0.12%) |
Apr 04, 2012 | 5.388 | 5.434 | 5.323 | 5.388 | 28,800,372 | -0.07(-1.19%) |
Apr 03, 2012 | 5.505 | 5.525 | 5.369 | 5.453 | 30,195,926 | -0.07(-1.18%) |
Apr 02, 2012 | 5.460 | 5.558 | 5.395 | 5.518 | 19,595,820 | -0.01(-0.24%) |
Mar 30, 2012 | 5.551 | 5.551 | 5.408 | 5.531 | 19,118,862 | +0.01(+0.24%) |
Mar 29, 2012 | 5.466 | 5.525 | 5.427 | 5.518 | 19,554,648 | +0.00(+0.00%) |
Mar 28, 2012 | 5.440 | 5.525 | 5.414 | 5.518 | 18,801,758 | +0.08(+1.44%) |
Mar 27, 2012 | 5.512 | 5.515 | 5.421 | 5.440 | 23,728,962 | -0.07(-1.18%) |
Mar 26, 2012 | 5.492 | 5.531 | 5.446 | 5.505 | 19,512,562 | +0.07(+1.20%) |
Mar 23, 2012 | 5.414 | 5.453 | 5.343 | 5.440 | 18,289,358 | +0.01(+0.12%) |
Mar 22, 2012 | 5.505 | 5.522 | 5.375 | 5.434 | 25,046,270 | -0.14(-2.57%) |
Mar 21, 2012 | 5.655 | 5.668 | 5.551 | 5.577 | 16,976,990 | -0.08(-1.38%) |
Mar 20, 2012 | 5.590 | 5.675 | 5.538 | 5.655 | 20,000,154 | +0.02(+0.35%) |
Mar 19, 2012 | 5.610 | 5.740 | 5.564 | 5.636 | 24,537,216 | +0.08(+1.41%) |
Mar 16, 2012 | 5.590 | 5.649 | 5.466 | 5.558 | 29,830,352 | +0.00(+0.00%) |
Mar 15, 2012 | 5.564 | 5.623 | 5.499 | 5.558 | 26,648,234 | +0.03(+0.59%) |
Mar 14, 2012 | 5.414 | 5.561 | 5.375 | 5.525 | 41,668,952 | +0.15(+2.78%) |
Mar 13, 2012 | 5.193 | 5.440 | 5.161 | 5.375 | 36,959,680 | +0.25(+4.82%) |
Mar 12, 2012 | 5.219 | 5.226 | 5.095 | 5.128 | 15,934,547 | -0.09(-1.75%) |
Mar 09, 2012 | 5.167 | 5.278 | 5.148 | 5.219 | 13,878,138 | +0.05(+1.01%) |
Mar 08, 2012 | 5.122 | 5.174 | 5.037 | 5.167 | 14,779,752 | +0.10(+1.93%) |
Mar 07, 2012 | 5.011 | 5.112 | 4.991 | 5.069 | 15,116,133 | +0.11(+2.23%) |
Mar 06, 2012 | 5.011 | 5.037 | 4.946 | 4.959 | 19,954,562 | -0.12(-2.43%) |
Mar 05, 2012 | 5.174 | 5.203 | 5.056 | 5.082 | 22,570,310 | -0.11(-2.13%) |
Mar 02, 2012 | 5.258 | 5.291 | 5.167 | 5.193 | 19,527,328 | -0.07(-1.36%) |