Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.404 | 4.410 | 4.272 | 4.334 | 2,910,290 | -0.08(-1.72%) |
May 30, 2012 | 4.524 | 4.561 | 4.406 | 4.410 | 1,644,905 | -0.13(-2.86%) |
May 29, 2012 | 4.620 | 4.678 | 4.528 | 4.540 | 863,650 | -0.06(-1.39%) |
May 25, 2012 | 4.598 | 4.628 | 4.546 | 4.604 | 1,059,080 | +0.02(+0.48%) |
May 24, 2012 | 4.600 | 4.652 | 4.464 | 4.582 | 1,854,405 | -0.02(-0.39%) |
May 23, 2012 | 4.488 | 4.684 | 4.468 | 4.600 | 9,923,260 | -0.27(-5.47%) |
May 22, 2012 | 4.994 | 5.032 | 4.816 | 4.866 | 789,200 | -0.14(-2.84%) |
May 21, 2012 | 5.080 | 5.080 | 4.932 | 5.008 | 2,584,575 | -0.06(-1.22%) |
May 18, 2012 | 5.102 | 5.136 | 5.014 | 5.070 | 573,710 | -0.05(-0.98%) |
May 17, 2012 | 5.108 | 5.152 | 5.052 | 5.120 | 695,700 | +0.02(+0.43%) |
May 16, 2012 | 5.118 | 5.176 | 5.054 | 5.098 | 1,468,135 | +0.00(+0.00%) |
May 15, 2012 | 5.056 | 5.150 | 5.056 | 5.098 | 472,925 | +0.03(+0.63%) |
May 14, 2012 | 4.968 | 5.094 | 4.966 | 5.066 | 437,450 | +0.06(+1.16%) |
May 11, 2012 | 5.038 | 5.060 | 4.960 | 5.008 | 559,915 | -0.04(-0.87%) |
May 10, 2012 | 5.074 | 5.088 | 4.990 | 5.052 | 643,855 | -0.01(-0.16%) |
May 09, 2012 | 5.018 | 5.104 | 4.924 | 5.060 | 545,865 | +0.01(+0.20%) |
May 08, 2012 | 5.032 | 5.092 | 4.974 | 5.050 | 953,495 | +0.01(+0.20%) |
May 07, 2012 | 5.154 | 5.158 | 4.970 | 5.040 | 1,426,080 | -0.15(-2.89%) |
May 04, 2012 | 5.196 | 5.346 | 5.060 | 5.190 | 1,673,890 | -0.01(-0.27%) |
May 03, 2012 | 5.200 | 5.206 | 4.056 | 5.204 | 5,292,280 | -0.36(-6.54%) |
May 02, 2012 | 5.508 | 5.596 | 5.478 | 5.568 | 490,625 | +0.04(+0.72%) |
May 01, 2012 | 5.552 | 5.610 | 5.484 | 5.528 | 515,720 | -0.01(-0.14%) |
Apr 30, 2012 | 5.574 | 5.592 | 5.494 | 5.536 | 469,485 | -0.04(-0.79%) |
Apr 27, 2012 | 5.532 | 5.650 | 5.492 | 5.580 | 709,110 | +0.05(+0.87%) |
Apr 26, 2012 | 5.560 | 5.583 | 5.526 | 5.532 | 337,070 | -0.02(-0.43%) |
Apr 25, 2012 | 5.590 | 5.590 | 5.508 | 5.556 | 1,414,415 | +0.01(+0.14%) |
Apr 24, 2012 | 5.546 | 5.580 | 5.526 | 5.548 | 486,740 | +0.00(+0.07%) |
Apr 23, 2012 | 5.472 | 5.580 | 5.395 | 5.544 | 763,170 | +0.00(+0.04%) |
Apr 20, 2012 | 5.540 | 5.550 | 5.524 | 5.542 | 784,785 | +0.02(+0.29%) |
Apr 19, 2012 | 5.518 | 5.534 | 5.496 | 5.526 | 483,395 | +0.01(+0.14%) |
Apr 18, 2012 | 5.460 | 5.524 | 5.428 | 5.518 | 473,005 | +0.03(+0.55%) |
Apr 17, 2012 | 5.418 | 5.514 | 5.418 | 5.488 | 340,545 | +0.11(+1.97%) |
Apr 16, 2012 | 5.422 | 5.448 | 5.373 | 5.382 | 508,585 | -0.04(-0.77%) |
Apr 13, 2012 | 5.390 | 5.464 | 5.366 | 5.424 | 720,030 | +0.01(+0.26%) |
Apr 12, 2012 | 5.428 | 5.470 | 5.388 | 5.410 | 555,525 | -0.03(-0.48%) |
Apr 11, 2012 | 5.464 | 5.490 | 5.400 | 5.436 | 953,480 | +0.00(+0.04%) |
Apr 10, 2012 | 5.426 | 5.468 | 5.412 | 5.434 | 779,645 | -0.01(-0.22%) |
Apr 09, 2012 | 5.352 | 5.458 | 5.332 | 5.446 | 590,315 | +0.01(+0.22%) |
Apr 05, 2012 | 5.390 | 5.470 | 5.382 | 5.434 | 638,555 | +0.01(+0.15%) |
Apr 04, 2012 | 5.478 | 5.478 | 5.382 | 5.426 | 343,325 | -0.11(-1.99%) |
Apr 03, 2012 | 5.536 | 5.548 | 5.500 | 5.536 | 444,695 | -0.01(-0.22%) |
Apr 02, 2012 | 5.462 | 5.548 | 5.448 | 5.548 | 848,455 | +0.06(+1.09%) |
Mar 30, 2012 | 5.502 | 5.508 | 5.464 | 5.488 | 1,350,325 | -0.01(-0.15%) |
Mar 29, 2012 | 5.462 | 5.502 | 5.406 | 5.496 | 500,375 | -0.01(-0.11%) |
Mar 28, 2012 | 5.450 | 5.502 | 5.388 | 5.502 | 882,885 | +0.05(+0.95%) |
Mar 27, 2012 | 5.496 | 5.506 | 5.422 | 5.450 | 763,925 | -0.05(-0.87%) |
Mar 26, 2012 | 5.492 | 5.500 | 5.476 | 5.498 | 415,775 | +0.05(+0.88%) |
Mar 23, 2012 | 5.500 | 5.500 | 5.422 | 5.450 | 354,335 | -0.04(-0.76%) |
Mar 22, 2012 | 5.408 | 5.493 | 5.394 | 5.492 | 421,255 | +0.05(+0.92%) |
Mar 21, 2012 | 5.446 | 5.500 | 5.436 | 5.442 | 625,920 | +0.02(+0.37%) |
Mar 20, 2012 | 5.514 | 5.550 | 5.392 | 5.422 | 439,245 | -0.13(-2.34%) |
Mar 19, 2012 | 5.548 | 5.576 | 5.506 | 5.552 | 519,220 | +0.00(+0.00%) |
Mar 16, 2012 | 5.546 | 5.558 | 5.500 | 5.552 | 732,705 | +0.00(+0.07%) |
Mar 15, 2012 | 5.512 | 5.550 | 5.460 | 5.548 | 656,835 | +0.04(+0.69%) |
Mar 14, 2012 | 5.532 | 5.548 | 5.472 | 5.510 | 1,089,705 | -0.04(-0.76%) |
Mar 13, 2012 | 5.486 | 5.552 | 5.438 | 5.552 | 1,088,195 | +0.08(+1.50%) |
Mar 12, 2012 | 5.494 | 5.496 | 5.442 | 5.470 | 295,865 | -0.03(-0.55%) |
Mar 09, 2012 | 5.492 | 5.526 | 5.442 | 5.500 | 397,320 | -0.00(-0.07%) |
Mar 08, 2012 | 5.478 | 5.540 | 5.440 | 5.504 | 661,185 | +0.03(+0.58%) |
Mar 07, 2012 | 5.448 | 5.474 | 5.416 | 5.472 | 538,400 | +0.02(+0.40%) |
Mar 06, 2012 | 5.410 | 5.480 | 5.410 | 5.450 | 946,530 | +0.01(+0.11%) |
Mar 05, 2012 | 5.462 | 5.482 | 5.410 | 5.444 | 862,820 | -0.08(-1.38%) |
Mar 02, 2012 | 5.536 | 5.582 | 5.392 | 5.520 | 1,650,745 | -0.04(-0.72%) |