Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.988 | 5.043 | 4.856 | 5.030 | 588,896 | +0.00(+0.00%) |
May 30, 2012 | 5.150 | 5.152 | 4.975 | 5.030 | 611,479 | -0.09(-1.80%) |
May 29, 2012 | 5.174 | 5.281 | 5.100 | 5.122 | 912,447 | +0.00(+0.05%) |
May 25, 2012 | 5.100 | 5.174 | 5.092 | 5.120 | 615,872 | +0.03(+0.68%) |
May 24, 2012 | 5.132 | 5.155 | 5.065 | 5.085 | 493,229 | +0.02(+0.39%) |
May 23, 2012 | 4.990 | 5.075 | 4.811 | 5.065 | 638,303 | +0.09(+1.80%) |
May 22, 2012 | 5.025 | 5.062 | 4.963 | 4.975 | 686,045 | -0.01(-0.25%) |
May 21, 2012 | 4.844 | 5.040 | 4.816 | 4.988 | 1,038,917 | +0.18(+3.67%) |
May 18, 2012 | 4.965 | 5.000 | 4.697 | 4.811 | 2,069,268 | -0.17(-3.35%) |
May 17, 2012 | 5.095 | 5.105 | 4.963 | 4.978 | 1,906,455 | -0.14(-2.82%) |
May 16, 2012 | 5.224 | 5.252 | 4.978 | 5.122 | 2,027,518 | -0.09(-1.67%) |
May 15, 2012 | 5.349 | 5.413 | 5.194 | 5.209 | 1,303,699 | -0.14(-2.60%) |
May 14, 2012 | 5.510 | 5.548 | 5.349 | 5.349 | 1,317,426 | -0.16(-2.85%) |
May 11, 2012 | 5.398 | 5.555 | 5.354 | 5.505 | 1,446,533 | +0.02(+0.45%) |
May 10, 2012 | 5.433 | 5.572 | 5.423 | 5.480 | 2,741,361 | +0.07(+1.29%) |
May 09, 2012 | 5.448 | 5.473 | 5.386 | 5.411 | 1,789,017 | -0.06(-1.09%) |
May 08, 2012 | 5.590 | 5.590 | 5.426 | 5.470 | 1,506,456 | -0.10(-1.87%) |
May 07, 2012 | 5.597 | 5.612 | 5.523 | 5.575 | 751,660 | -0.03(-0.53%) |
May 04, 2012 | 5.465 | 5.677 | 5.413 | 5.605 | 1,911,866 | +0.13(+2.41%) |
May 03, 2012 | 5.545 | 5.622 | 5.423 | 5.473 | 2,531,139 | -0.08(-1.52%) |
May 02, 2012 | 5.824 | 5.841 | 5.518 | 5.558 | 2,916,378 | -0.25(-4.28%) |
May 01, 2012 | 5.742 | 5.886 | 5.722 | 5.806 | 2,403,536 | +0.07(+1.14%) |
Apr 30, 2012 | 5.946 | 5.948 | 5.697 | 5.741 | 2,900,692 | -0.16(-2.72%) |
Apr 27, 2012 | 5.697 | 5.926 | 5.672 | 5.901 | 3,461,908 | +0.22(+3.94%) |
Apr 26, 2012 | 5.493 | 5.684 | 5.483 | 5.677 | 4,189,945 | +0.19(+3.54%) |
Apr 25, 2012 | 5.485 | 5.495 | 5.475 | 5.483 | 3,263,915 | +0.01(+0.18%) |
Apr 24, 2012 | 5.483 | 5.485 | 5.451 | 5.473 | 2,887,274 | -0.00(-0.05%) |
Apr 23, 2012 | 5.480 | 5.485 | 5.436 | 5.475 | 3,622,820 | +0.00(+0.05%) |
Apr 20, 2012 | 5.473 | 5.473 | 5.418 | 5.473 | 4,865,278 | +0.06(+1.15%) |
Apr 19, 2012 | 5.361 | 5.478 | 5.301 | 5.411 | 10,938,778 | +0.12(+2.35%) |