Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.390 | 5.540 | 5.260 | 5.410 | 909,397 | +0.02(+0.37%) |
May 30, 2012 | 5.490 | 5.490 | 5.340 | 5.390 | 271,044 | -0.14(-2.53%) |
May 29, 2012 | 5.470 | 5.580 | 5.400 | 5.530 | 249,738 | +0.13(+2.41%) |
May 25, 2012 | 5.250 | 5.440 | 5.250 | 5.400 | 346,140 | +0.16(+3.05%) |
May 24, 2012 | 5.160 | 5.305 | 5.090 | 5.240 | 432,286 | +0.13(+2.54%) |
May 23, 2012 | 5.090 | 5.180 | 5.010 | 5.110 | 406,634 | -0.01(-0.20%) |
May 22, 2012 | 5.240 | 5.270 | 5.060 | 5.120 | 429,470 | -0.12(-2.29%) |
May 21, 2012 | 5.210 | 5.270 | 5.160 | 5.240 | 380,472 | +0.03(+0.58%) |
May 18, 2012 | 5.210 | 5.240 | 5.110 | 5.210 | 485,199 | +0.03(+0.58%) |
May 17, 2012 | 5.210 | 5.260 | 5.060 | 5.180 | 408,232 | +0.01(+0.19%) |
May 16, 2012 | 4.980 | 5.250 | 4.980 | 5.170 | 799,827 | +0.26(+5.30%) |
May 15, 2012 | 4.940 | 5.050 | 4.910 | 4.910 | 487,847 | -0.04(-0.81%) |
May 14, 2012 | 4.930 | 5.050 | 4.900 | 4.950 | 655,303 | +0.00(+0.00%) |
May 11, 2012 | 4.970 | 5.070 | 4.930 | 4.950 | 608,569 | -0.04(-0.80%) |
May 10, 2012 | 5.030 | 5.100 | 4.960 | 4.990 | 836,226 | +0.00(+0.00%) |
May 09, 2012 | 5.020 | 5.120 | 4.900 | 4.990 | 3,729,804 | +0.22(+4.61%) |
May 08, 2012 | 4.970 | 4.970 | 4.730 | 4.770 | 283,775 | -0.19(-3.83%) |
May 07, 2012 | 5.110 | 5.140 | 4.930 | 4.960 | 226,660 | -0.15(-2.94%) |
May 04, 2012 | 5.530 | 5.710 | 4.871 | 5.110 | 492,225 | -0.41(-7.43%) |
May 03, 2012 | 5.760 | 5.800 | 5.460 | 5.520 | 221,200 | -0.28(-4.83%) |
May 02, 2012 | 5.590 | 5.820 | 5.560 | 5.800 | 190,911 | +0.15(+2.65%) |
May 01, 2012 | 5.530 | 5.820 | 5.500 | 5.650 | 233,651 | +0.10(+1.80%) |
Apr 30, 2012 | 5.680 | 5.710 | 5.500 | 5.550 | 119,313 | -0.18(-3.14%) |
Apr 27, 2012 | 5.800 | 5.830 | 5.560 | 5.730 | 227,479 | -0.05(-0.87%) |
Apr 26, 2012 | 5.840 | 5.920 | 5.750 | 5.780 | 111,405 | -0.08(-1.37%) |
Apr 25, 2012 | 5.730 | 5.980 | 5.720 | 5.860 | 184,858 | +0.29(+5.21%) |
Apr 24, 2012 | 5.410 | 5.610 | 5.390 | 5.570 | 124,022 | +0.16(+2.96%) |
Apr 23, 2012 | 5.460 | 5.590 | 5.380 | 5.410 | 115,265 | -0.15(-2.70%) |
Apr 20, 2012 | 5.600 | 5.620 | 5.520 | 5.560 | 132,448 | +0.06(+1.09%) |
Apr 19, 2012 | 5.430 | 5.610 | 5.370 | 5.500 | 157,450 | +0.06(+1.10%) |
Apr 18, 2012 | 5.440 | 5.475 | 5.400 | 5.440 | 138,930 | -0.05(-0.91%) |
Apr 17, 2012 | 5.530 | 5.600 | 5.470 | 5.490 | 105,810 | +0.02(+0.37%) |
Apr 16, 2012 | 5.480 | 5.500 | 5.400 | 5.470 | 77,111 | +0.04(+0.74%) |
Apr 13, 2012 | 5.580 | 5.590 | 5.400 | 5.430 | 92,360 | -0.18(-3.21%) |
Apr 12, 2012 | 5.570 | 5.810 | 5.570 | 5.610 | 148,611 | +0.04(+0.72%) |
Apr 11, 2012 | 5.420 | 5.590 | 5.420 | 5.570 | 108,595 | +0.21(+3.92%) |
Apr 10, 2012 | 5.420 | 5.500 | 5.320 | 5.360 | 266,065 | -0.04(-0.74%) |
Apr 09, 2012 | 5.500 | 5.560 | 5.390 | 5.400 | 278,755 | -0.16(-2.88%) |
Apr 05, 2012 | 5.550 | 5.650 | 5.550 | 5.560 | 298,048 | -0.01(-0.18%) |
Apr 04, 2012 | 5.560 | 5.730 | 5.510 | 5.570 | 220,228 | -0.04(-0.71%) |
Apr 03, 2012 | 5.870 | 5.910 | 5.600 | 5.610 | 414,649 | -0.25(-4.27%) |
Apr 02, 2012 | 5.400 | 6.050 | 5.400 | 5.860 | 646,744 | +0.52(+9.74%) |
Mar 30, 2012 | 5.530 | 5.530 | 5.300 | 5.340 | 376,935 | -0.15(-2.73%) |
Mar 29, 2012 | 5.560 | 5.610 | 5.400 | 5.490 | 226,233 | -0.12(-2.14%) |
Mar 28, 2012 | 5.750 | 5.780 | 5.550 | 5.610 | 192,246 | -0.15(-2.60%) |
Mar 27, 2012 | 5.930 | 5.980 | 5.750 | 5.760 | 215,300 | -0.14(-2.37%) |
Mar 26, 2012 | 6.200 | 6.220 | 5.850 | 5.900 | 353,725 | -0.23(-3.75%) |
Mar 23, 2012 | 6.050 | 6.130 | 5.980 | 6.130 | 176,388 | +0.07(+1.16%) |
Mar 22, 2012 | 5.900 | 6.070 | 5.860 | 6.060 | 178,825 | +0.11(+1.85%) |
Mar 21, 2012 | 6.030 | 6.060 | 5.940 | 5.950 | 215,105 | -0.07(-1.16%) |
Mar 20, 2012 | 6.070 | 6.090 | 6.000 | 6.020 | 299,652 | -0.11(-1.79%) |
Mar 19, 2012 | 6.200 | 6.280 | 6.090 | 6.130 | 112,951 | -0.09(-1.45%) |
Mar 16, 2012 | 6.100 | 6.240 | 6.000 | 6.220 | 233,148 | +0.14(+2.30%) |
Mar 15, 2012 | 6.200 | 6.200 | 6.030 | 6.080 | 224,535 | -0.11(-1.78%) |
Mar 14, 2012 | 6.360 | 6.360 | 6.080 | 6.190 | 182,899 | -0.19(-2.98%) |
Mar 13, 2012 | 6.510 | 6.518 | 6.260 | 6.380 | 233,806 | -0.06(-0.93%) |
Mar 12, 2012 | 6.610 | 6.654 | 6.440 | 6.440 | 229,198 | -0.19(-2.87%) |
Mar 09, 2012 | 6.680 | 6.780 | 6.430 | 6.630 | 397,841 | -0.06(-0.90%) |
Mar 08, 2012 | 7.170 | 7.170 | 6.510 | 6.690 | 1,254,607 | +0.76(+12.82%) |
Mar 07, 2012 | 5.920 | 6.000 | 5.900 | 5.930 | 224,252 | +0.03(+0.51%) |
Mar 06, 2012 | 6.010 | 6.070 | 5.820 | 5.900 | 257,625 | -0.20(-3.28%) |
Mar 05, 2012 | 6.120 | 6.300 | 6.020 | 6.100 | 169,821 | -0.04(-0.65%) |
Mar 02, 2012 | 6.290 | 6.410 | 6.110 | 6.140 | 189,535 | -0.09(-1.44%) |