Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.960 | 4.960 | 4.800 | 4.830 | 68,309 | -0.14(-2.82%) |
May 30, 2012 | 4.970 | 4.990 | 4.812 | 4.970 | 76,423 | -0.02(-0.40%) |
May 29, 2012 | 4.930 | 5.000 | 4.920 | 4.990 | 73,303 | +0.06(+1.22%) |
May 25, 2012 | 4.940 | 4.940 | 4.815 | 4.930 | 29,165 | -0.05(-1.00%) |
May 24, 2012 | 4.860 | 4.980 | 4.860 | 4.980 | 45,790 | +0.17(+3.53%) |
May 23, 2012 | 4.930 | 4.980 | 4.800 | 4.810 | 92,294 | -0.13(-2.63%) |
May 22, 2012 | 4.970 | 5.000 | 4.860 | 4.940 | 80,874 | -0.03(-0.60%) |
May 21, 2012 | 4.960 | 5.040 | 4.925 | 4.970 | 65,637 | +0.04(+0.81%) |
May 18, 2012 | 4.890 | 4.980 | 4.810 | 4.930 | 79,918 | +0.08(+1.65%) |
May 17, 2012 | 4.830 | 4.930 | 4.810 | 4.850 | 52,343 | -0.01(-0.21%) |
May 16, 2012 | 4.910 | 4.950 | 4.810 | 4.860 | 66,282 | -0.04(-0.82%) |
May 15, 2012 | 4.940 | 5.020 | 4.870 | 4.900 | 83,009 | -0.05(-1.01%) |
May 14, 2012 | 4.960 | 5.030 | 4.920 | 4.950 | 30,537 | -0.02(-0.40%) |
May 11, 2012 | 5.050 | 5.100 | 4.960 | 4.970 | 126,765 | -0.03(-0.60%) |
May 10, 2012 | 5.110 | 5.180 | 4.970 | 5.000 | 78,199 | +0.00(+0.00%) |
May 09, 2012 | 5.050 | 5.070 | 4.980 | 5.000 | 255,353 | -0.05(-0.99%) |
May 08, 2012 | 5.060 | 5.160 | 5.050 | 5.050 | 77,903 | -0.05(-0.98%) |
May 07, 2012 | 5.020 | 5.180 | 5.020 | 5.100 | 42,554 | +0.04(+0.79%) |
May 04, 2012 | 5.060 | 5.200 | 5.040 | 5.060 | 39,096 | -0.02(-0.30%) |
May 03, 2012 | 5.210 | 5.230 | 5.050 | 5.075 | 39,120 | -0.16(-2.96%) |
May 02, 2012 | 5.090 | 5.230 | 5.090 | 5.230 | 53,198 | +0.14(+2.75%) |
May 01, 2012 | 5.030 | 5.120 | 4.976 | 5.090 | 48,575 | +0.05(+0.99%) |
Apr 30, 2012 | 5.120 | 5.120 | 4.900 | 5.040 | 63,274 | -0.01(-0.20%) |
Apr 27, 2012 | 5.050 | 5.135 | 4.920 | 5.050 | 97,723 | +0.08(+1.61%) |
Apr 26, 2012 | 5.010 | 5.050 | 4.880 | 4.970 | 94,137 | -0.08(-1.58%) |
Apr 25, 2012 | 5.030 | 5.100 | 4.950 | 5.050 | 42,759 | +0.09(+1.81%) |
Apr 24, 2012 | 5.080 | 5.110 | 4.900 | 4.960 | 90,652 | -0.12(-2.36%) |
Apr 23, 2012 | 4.920 | 5.150 | 4.820 | 5.080 | 213,869 | +0.11(+2.21%) |
Apr 20, 2012 | 5.100 | 5.100 | 4.950 | 4.970 | 76,946 | -0.09(-1.78%) |
Apr 19, 2012 | 5.090 | 5.160 | 5.010 | 5.060 | 87,343 | +0.00(+0.00%) |
Apr 18, 2012 | 5.050 | 5.080 | 4.970 | 5.060 | 93,712 | +0.05(+1.10%) |
Apr 17, 2012 | 5.050 | 5.110 | 4.980 | 5.005 | 69,540 | -0.01(-0.30%) |
Apr 16, 2012 | 5.020 | 5.080 | 4.990 | 5.020 | 81,894 | -0.01(-0.20%) |
Apr 13, 2012 | 5.150 | 5.170 | 4.980 | 5.030 | 50,996 | -0.15(-2.90%) |
Apr 12, 2012 | 4.970 | 5.220 | 4.910 | 5.180 | 144,881 | +0.21(+4.23%) |
Apr 11, 2012 | 4.970 | 5.010 | 4.850 | 4.970 | 120,592 | +0.02(+0.40%) |
Apr 10, 2012 | 4.400 | 5.540 | 4.400 | 4.950 | 539,294 | +0.55(+12.50%) |
Apr 09, 2012 | 4.740 | 4.740 | 4.400 | 4.400 | 150,792 | -0.15(-3.30%) |
Apr 05, 2012 | 4.950 | 4.995 | 4.460 | 4.550 | 455,513 | -0.42(-8.45%) |
Apr 04, 2012 | 5.250 | 5.250 | 4.870 | 4.970 | 205,899 | -0.33(-6.23%) |
Apr 03, 2012 | 5.620 | 5.620 | 4.530 | 5.300 | 1,207,593 | -0.27(-4.85%) |
Apr 02, 2012 | 5.480 | 5.590 | 5.206 | 5.570 | 456,533 | +0.12(+2.20%) |
Mar 30, 2012 | 5.540 | 5.540 | 5.430 | 5.450 | 134,237 | -0.03(-0.55%) |
Mar 29, 2012 | 5.400 | 5.490 | 5.300 | 5.480 | 137,340 | +0.13(+2.43%) |
Mar 28, 2012 | 5.480 | 5.580 | 5.310 | 5.350 | 215,415 | -0.13(-2.37%) |
Mar 27, 2012 | 5.700 | 5.700 | 5.300 | 5.480 | 166,801 | -0.02(-0.36%) |
Mar 26, 2012 | 5.540 | 5.800 | 5.300 | 5.500 | 740,838 | +0.31(+5.97%) |
Mar 23, 2012 | 5.210 | 5.220 | 5.130 | 5.190 | 69,506 | +0.01(+0.19%) |
Mar 22, 2012 | 5.200 | 5.230 | 5.110 | 5.180 | 160,722 | -0.03(-0.58%) |
Mar 21, 2012 | 5.100 | 5.210 | 5.070 | 5.210 | 107,371 | +0.14(+2.76%) |
Mar 20, 2012 | 5.150 | 5.150 | 5.010 | 5.070 | 96,285 | -0.05(-0.98%) |
Mar 19, 2012 | 5.000 | 5.150 | 4.843 | 5.120 | 87,083 | +0.21(+4.28%) |
Mar 16, 2012 | 4.960 | 4.960 | 4.810 | 4.910 | 168,239 | -0.05(-1.01%) |
Mar 15, 2012 | 5.100 | 5.110 | 4.850 | 4.960 | 164,535 | -0.13(-2.55%) |
Mar 14, 2012 | 5.040 | 5.140 | 4.980 | 5.090 | 180,054 | +0.05(+0.99%) |
Mar 13, 2012 | 5.060 | 5.060 | 4.980 | 5.040 | 84,762 | +0.03(+0.60%) |
Mar 12, 2012 | 5.130 | 5.135 | 4.940 | 5.010 | 63,727 | -0.03(-0.60%) |
Mar 09, 2012 | 5.093 | 5.160 | 5.040 | 5.040 | 25,450 | -0.05(-0.98%) |
Mar 08, 2012 | 5.170 | 5.183 | 5.030 | 5.090 | 29,647 | -0.04(-0.78%) |
Mar 07, 2012 | 4.930 | 5.200 | 4.930 | 5.130 | 86,017 | +0.24(+4.91%) |
Mar 06, 2012 | 4.930 | 4.980 | 4.850 | 4.890 | 67,991 | -0.02(-0.41%) |
Mar 05, 2012 | 4.850 | 4.980 | 4.850 | 4.910 | 134,327 | +0.07(+1.45%) |
Mar 02, 2012 | 5.000 | 5.008 | 4.750 | 4.840 | 134,652 | -0.10(-2.02%) |