Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.560 | 4.590 | 4.420 | 4.570 | 1,417,945 | +0.03(+0.66%) |
May 30, 2012 | 4.520 | 4.590 | 4.470 | 4.540 | 793,916 | -0.01(-0.22%) |
May 29, 2012 | 4.580 | 4.610 | 4.485 | 4.550 | 2,554,053 | +0.03(+0.66%) |
May 25, 2012 | 4.570 | 4.590 | 4.500 | 4.520 | 1,338,715 | -0.02(-0.44%) |
May 24, 2012 | 4.670 | 4.750 | 4.495 | 4.540 | 1,895,488 | -0.11(-2.37%) |
May 23, 2012 | 4.560 | 4.680 | 4.510 | 4.650 | 1,760,638 | +0.02(+0.43%) |
May 22, 2012 | 4.720 | 4.820 | 4.580 | 4.630 | 1,503,103 | -0.09(-1.91%) |
May 21, 2012 | 4.620 | 4.730 | 4.570 | 4.720 | 1,144,646 | +0.10(+2.16%) |
May 18, 2012 | 4.720 | 4.740 | 4.610 | 4.620 | 1,217,515 | -0.11(-2.33%) |
May 17, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 1,468,956 | -0.03(-0.63%) |
May 16, 2012 | 4.820 | 4.930 | 4.730 | 4.760 | 1,796,719 | -0.04(-0.83%) |
May 15, 2012 | 4.730 | 4.970 | 4.680 | 4.800 | 2,681,263 | +0.03(+0.63%) |
May 14, 2012 | 4.990 | 4.990 | 4.705 | 4.770 | 2,080,380 | -0.31(-6.10%) |
May 11, 2012 | 4.990 | 5.150 | 4.970 | 5.080 | 1,876,097 | +0.02(+0.40%) |
May 10, 2012 | 4.980 | 5.160 | 4.840 | 5.060 | 2,664,603 | +0.12(+2.43%) |
May 09, 2012 | 4.890 | 4.960 | 4.650 | 4.940 | 3,751,261 | -0.04(-0.80%) |
May 08, 2012 | 4.920 | 4.990 | 4.770 | 4.980 | 4,188,103 | +0.02(+0.40%) |
May 07, 2012 | 4.930 | 5.020 | 4.900 | 4.960 | 2,294,241 | +0.00(+0.00%) |
May 04, 2012 | 5.030 | 5.140 | 4.920 | 4.960 | 2,226,167 | -0.07(-1.39%) |
May 03, 2012 | 5.360 | 5.390 | 5.010 | 5.030 | 2,289,685 | -0.32(-5.98%) |
May 02, 2012 | 5.370 | 5.390 | 5.250 | 5.350 | 1,148,439 | -0.08(-1.47%) |
May 01, 2012 | 5.480 | 5.530 | 5.410 | 5.430 | 1,275,859 | -0.03(-0.55%) |
Apr 30, 2012 | 5.450 | 5.540 | 5.410 | 5.460 | 1,625,696 | -0.03(-0.55%) |
Apr 27, 2012 | 5.610 | 5.610 | 5.390 | 5.490 | 2,186,304 | -0.09(-1.61%) |
Apr 26, 2012 | 5.540 | 5.650 | 5.520 | 5.580 | 899,494 | +0.02(+0.36%) |
Apr 25, 2012 | 5.590 | 5.660 | 5.420 | 5.560 | 1,326,973 | +0.10(+1.83%) |
Apr 24, 2012 | 5.510 | 5.590 | 5.390 | 5.460 | 2,517,130 | -0.05(-0.91%) |
Apr 23, 2012 | 5.610 | 5.640 | 5.410 | 5.510 | 3,030,847 | -0.24(-4.17%) |
Apr 20, 2012 | 6.250 | 6.470 | 5.520 | 5.750 | 8,740,005 | -0.43(-6.96%) |
Apr 19, 2012 | 6.500 | 6.520 | 6.180 | 6.180 | 2,468,188 | -0.34(-5.21%) |
Apr 18, 2012 | 6.280 | 6.575 | 6.280 | 6.520 | 3,566,160 | +0.15(+2.35%) |
Apr 17, 2012 | 6.240 | 6.400 | 6.240 | 6.370 | 2,335,327 | +0.16(+2.58%) |
Apr 16, 2012 | 6.280 | 6.340 | 6.195 | 6.210 | 941,147 | -0.06(-0.96%) |
Apr 13, 2012 | 6.430 | 6.430 | 6.230 | 6.270 | 1,787,518 | -0.21(-3.24%) |
Apr 12, 2012 | 6.150 | 6.550 | 6.100 | 6.480 | 3,933,732 | +0.34(+5.54%) |
Apr 11, 2012 | 6.100 | 6.160 | 6.020 | 6.140 | 845,966 | +0.13(+2.16%) |
Apr 10, 2012 | 6.050 | 6.090 | 5.990 | 6.010 | 1,677,544 | -0.03(-0.50%) |
Apr 09, 2012 | 6.020 | 6.080 | 5.910 | 6.040 | 1,077,140 | -0.11(-1.79%) |
Apr 05, 2012 | 6.070 | 6.170 | 6.020 | 6.150 | 806,338 | +0.03(+0.49%) |
Apr 04, 2012 | 6.260 | 6.310 | 6.060 | 6.120 | 1,167,253 | -0.24(-3.77%) |
Apr 03, 2012 | 6.560 | 6.560 | 6.340 | 6.360 | 1,700,080 | -0.24(-3.64%) |
Apr 02, 2012 | 6.400 | 6.600 | 6.270 | 6.600 | 1,247,739 | +0.17(+2.64%) |
Mar 30, 2012 | 6.550 | 6.550 | 6.330 | 6.430 | 1,050,266 | -0.05(-0.77%) |
Mar 29, 2012 | 6.350 | 6.480 | 6.310 | 6.480 | 1,623,071 | +0.07(+1.09%) |
Mar 28, 2012 | 6.410 | 6.450 | 6.330 | 6.410 | 1,503,613 | +0.01(+0.16%) |
Mar 27, 2012 | 6.490 | 6.545 | 6.400 | 6.400 | 954,491 | -0.10(-1.54%) |
Mar 26, 2012 | 6.480 | 6.580 | 6.370 | 6.500 | 1,341,341 | +0.09(+1.40%) |
Mar 23, 2012 | 6.350 | 6.420 | 6.280 | 6.410 | 815,925 | +0.08(+1.26%) |
Mar 22, 2012 | 6.330 | 6.429 | 6.260 | 6.330 | 665,569 | -0.08(-1.25%) |
Mar 21, 2012 | 6.400 | 6.530 | 6.390 | 6.410 | 1,028,884 | +0.01(+0.16%) |
Mar 20, 2012 | 6.280 | 6.460 | 6.240 | 6.400 | 922,154 | +0.06(+0.95%) |
Mar 19, 2012 | 6.250 | 6.360 | 6.160 | 6.340 | 1,418,317 | +0.10(+1.60%) |
Mar 16, 2012 | 6.400 | 6.410 | 6.230 | 6.240 | 1,399,494 | -0.13(-2.04%) |
Mar 15, 2012 | 6.240 | 6.450 | 6.185 | 6.370 | 1,277,112 | +0.15(+2.41%) |
Mar 14, 2012 | 6.290 | 6.390 | 6.170 | 6.220 | 769,855 | -0.08(-1.27%) |
Mar 13, 2012 | 6.190 | 6.330 | 6.170 | 6.300 | 1,132,850 | +0.17(+2.77%) |
Mar 12, 2012 | 6.180 | 6.270 | 6.090 | 6.130 | 815,407 | -0.13(-2.08%) |
Mar 09, 2012 | 6.310 | 6.360 | 6.205 | 6.260 | 1,533,327 | -0.06(-0.95%) |
Mar 08, 2012 | 6.070 | 6.420 | 6.000 | 6.320 | 3,151,841 | +0.32(+5.33%) |
Mar 07, 2012 | 6.020 | 6.120 | 5.980 | 6.000 | 1,076,971 | +0.02(+0.33%) |
Mar 06, 2012 | 6.090 | 6.160 | 5.960 | 5.980 | 2,295,747 | -0.21(-3.39%) |
Mar 05, 2012 | 6.360 | 6.360 | 6.160 | 6.190 | 994,326 | -0.18(-2.83%) |
Mar 02, 2012 | 6.570 | 6.610 | 6.340 | 6.370 | 1,761,056 | -0.18(-2.75%) |