Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.565 | 4.565 | 4.505 | 4.550 | 35,224 | -0.00(-0.02%) |
May 30, 2012 | 4.626 | 4.626 | 4.527 | 4.551 | 23,583 | -0.11(-2.27%) |
May 29, 2012 | 4.680 | 4.680 | 4.626 | 4.657 | 16,804 | -0.02(-0.49%) |
May 25, 2012 | 4.634 | 4.687 | 4.634 | 4.680 | 6,387 | +0.04(+0.82%) |
May 24, 2012 | 4.687 | 4.687 | 4.626 | 4.642 | 4,593 | -0.04(-0.81%) |
May 23, 2012 | 4.673 | 4.686 | 4.604 | 4.680 | 15,049 | -0.07(-1.44%) |
May 22, 2012 | 4.748 | 4.794 | 4.748 | 4.748 | 6,418 | +0.02(+0.48%) |
May 21, 2012 | 4.657 | 4.725 | 4.657 | 4.725 | 2,652 | +0.06(+1.30%) |
May 18, 2012 | 4.664 | 4.702 | 4.649 | 4.664 | 32,960 | +0.00(+0.00%) |
May 17, 2012 | 4.725 | 4.725 | 4.661 | 4.664 | 9,783 | -0.06(-1.30%) |
May 16, 2012 | 4.794 | 4.797 | 4.722 | 4.726 | 29,087 | -0.10(-1.99%) |
May 15, 2012 | 4.870 | 4.870 | 4.794 | 4.822 | 14,000 | -0.12(-2.50%) |
May 14, 2012 | 4.984 | 4.984 | 4.901 | 4.946 | 10,386 | -0.13(-2.55%) |
May 11, 2012 | 5.121 | 5.136 | 5.075 | 5.075 | 9,245 | -0.07(-1.39%) |
May 10, 2012 | 5.159 | 5.174 | 5.144 | 5.147 | 6,677 | +0.04(+0.84%) |
May 09, 2012 | 5.098 | 5.113 | 5.037 | 5.104 | 8,851 | -0.12(-2.22%) |
May 08, 2012 | 5.189 | 5.220 | 5.150 | 5.220 | 22,039 | +0.01(+0.15%) |
May 07, 2012 | 5.182 | 5.220 | 5.174 | 5.212 | 6,789 | +0.00(+0.03%) |
May 04, 2012 | 5.265 | 5.265 | 5.211 | 5.211 | 12,285 | -0.05(-0.86%) |
May 03, 2012 | 5.304 | 5.311 | 5.256 | 5.256 | 17,556 | -0.10(-1.96%) |
May 02, 2012 | 5.342 | 5.361 | 5.304 | 5.361 | 11,306 | -0.08(-1.47%) |
May 01, 2012 | 5.418 | 5.479 | 5.418 | 5.441 | 10,717 | +0.05(+0.94%) |
Apr 30, 2012 | 5.418 | 5.418 | 5.364 | 5.390 | 10,220 | -0.06(-1.06%) |
Apr 27, 2012 | 5.441 | 5.453 | 5.395 | 5.448 | 16,732 | +0.02(+0.42%) |
Apr 26, 2012 | 5.380 | 5.441 | 5.364 | 5.425 | 33,925 | -0.02(-0.28%) |
Apr 25, 2012 | 5.441 | 5.442 | 5.410 | 5.441 | 12,896 | +0.07(+1.39%) |
Apr 24, 2012 | 5.364 | 5.386 | 5.357 | 5.366 | 7,095 | +0.01(+0.17%) |
Apr 23, 2012 | 5.342 | 5.364 | 5.326 | 5.357 | 7,293 | -0.08(-1.54%) |
Apr 20, 2012 | 5.456 | 5.484 | 5.437 | 5.441 | 7,257 | +0.05(+0.85%) |
Apr 19, 2012 | 5.486 | 5.486 | 5.395 | 5.395 | 12,683 | -0.12(-2.21%) |
Apr 18, 2012 | 5.547 | 5.549 | 5.509 | 5.517 | 10,948 | -0.09(-1.63%) |
Apr 17, 2012 | 5.562 | 5.628 | 5.540 | 5.608 | 5,418 | +0.06(+1.10%) |
Apr 16, 2012 | 5.524 | 5.556 | 5.501 | 5.547 | 12,226 | +0.05(+0.83%) |
Apr 13, 2012 | 5.539 | 5.539 | 5.494 | 5.501 | 7,012 | -0.13(-2.30%) |
Apr 12, 2012 | 5.524 | 5.631 | 5.524 | 5.631 | 10,562 | +0.08(+1.51%) |
Apr 11, 2012 | 5.593 | 5.593 | 5.547 | 5.547 | 8,328 | +0.04(+0.69%) |
Apr 10, 2012 | 5.600 | 5.600 | 5.509 | 5.509 | 19,631 | -0.13(-2.38%) |
Apr 09, 2012 | 5.654 | 5.654 | 5.620 | 5.643 | 8,504 | -0.07(-1.26%) |
Apr 05, 2012 | 5.654 | 5.725 | 5.654 | 5.715 | 29,109 | -0.02(-0.39%) |
Apr 04, 2012 | 5.737 | 5.760 | 5.707 | 5.737 | 20,873 | -0.12(-2.08%) |
Apr 03, 2012 | 5.920 | 5.920 | 5.821 | 5.859 | 10,584 | -0.09(-1.48%) |
Apr 02, 2012 | 5.874 | 5.988 | 5.844 | 5.947 | 4,209 | -0.01(-0.18%) |
Mar 30, 2012 | 5.912 | 5.973 | 5.912 | 5.958 | 10,363 | +0.04(+0.63%) |
Mar 29, 2012 | 5.920 | 5.920 | 5.844 | 5.920 | 13,093 | -0.05(-0.88%) |
Mar 28, 2012 | 6.019 | 6.019 | 5.946 | 5.973 | 25,194 | -0.08(-1.26%) |
Mar 27, 2012 | 6.080 | 6.080 | 6.042 | 6.049 | 25,887 | -0.09(-1.52%) |
Mar 26, 2012 | 6.095 | 6.143 | 6.095 | 6.143 | 8,750 | +0.06(+0.91%) |
Mar 23, 2012 | 6.057 | 6.095 | 6.034 | 6.087 | 8,454 | +0.08(+1.39%) |
Mar 22, 2012 | 6.011 | 6.032 | 5.989 | 6.004 | 8,025 | -0.09(-1.50%) |
Mar 21, 2012 | 6.087 | 6.118 | 6.078 | 6.095 | 53,016 | -0.06(-0.92%) |
Mar 20, 2012 | 6.125 | 6.153 | 6.072 | 6.151 | 4,835 | -0.09(-1.37%) |
Mar 19, 2012 | 6.209 | 6.255 | 6.189 | 6.236 | 11,707 | +0.02(+0.32%) |
Mar 16, 2012 | 6.194 | 6.229 | 6.141 | 6.217 | 34,552 | +0.07(+1.19%) |
Mar 15, 2012 | 6.118 | 6.154 | 6.072 | 6.144 | 23,308 | +0.08(+1.30%) |
Mar 14, 2012 | 6.133 | 6.133 | 6.064 | 6.064 | 1,486 | -0.09(-1.48%) |
Mar 13, 2012 | 6.095 | 6.157 | 6.095 | 6.156 | 9,928 | +0.08(+1.25%) |
Mar 12, 2012 | 6.095 | 6.102 | 6.064 | 6.080 | 8,324 | +0.00(+0.00%) |
Mar 09, 2012 | 6.110 | 6.118 | 6.080 | 6.080 | 9,375 | -0.04(-0.62%) |
Mar 08, 2012 | 6.080 | 6.126 | 6.042 | 6.118 | 7,714 | +0.10(+1.64%) |
Mar 07, 2012 | 5.988 | 6.042 | 5.981 | 6.019 | 14,742 | +0.06(+1.02%) |
Mar 06, 2012 | 6.080 | 6.080 | 5.950 | 5.958 | 30,447 | -0.24(-3.94%) |
Mar 05, 2012 | 6.239 | 6.239 | 6.186 | 6.202 | 13,357 | -0.05(-0.84%) |
Mar 02, 2012 | 6.262 | 6.316 | 6.239 | 6.255 | 24,014 | -0.04(-0.60%) |