Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.120 | 5.120 | 5.061 | 5.120 | 14,169 | -0.02(-0.39%) |
May 30, 2012 | 5.050 | 5.140 | 4.810 | 5.140 | 35,348 | +0.05(+0.98%) |
May 29, 2012 | 5.130 | 5.130 | 4.980 | 5.090 | 26,113 | +0.02(+0.39%) |
May 25, 2012 | 5.070 | 5.140 | 5.060 | 5.070 | 35,914 | +0.00(+0.00%) |
May 24, 2012 | 5.040 | 5.100 | 4.610 | 5.070 | 6,184 | +0.00(+0.00%) |
May 23, 2012 | 5.020 | 5.070 | 5.000 | 5.070 | 30,752 | -0.01(-0.20%) |
May 22, 2012 | 5.060 | 5.090 | 4.900 | 5.080 | 56,465 | +0.01(+0.20%) |
May 21, 2012 | 5.040 | 5.130 | 5.040 | 5.070 | 57,896 | +0.02(+0.40%) |
May 18, 2012 | 5.080 | 5.090 | 4.989 | 5.050 | 23,401 | +0.01(+0.20%) |
May 17, 2012 | 5.060 | 5.070 | 5.040 | 5.040 | 21,900 | +0.01(+0.20%) |
May 16, 2012 | 5.000 | 5.060 | 5.000 | 5.030 | 33,700 | +0.01(+0.20%) |
May 15, 2012 | 4.920 | 5.030 | 4.640 | 5.020 | 23,783 | +0.03(+0.60%) |
May 14, 2012 | 4.960 | 5.000 | 4.910 | 4.990 | 19,813 | +0.04(+0.81%) |
May 11, 2012 | 5.000 | 5.000 | 4.920 | 4.950 | 2,025 | -0.02(-0.40%) |
May 10, 2012 | 5.040 | 5.090 | 4.970 | 4.970 | 4,403 | -0.08(-1.58%) |
May 09, 2012 | 4.920 | 5.060 | 4.920 | 5.050 | 15,691 | +0.06(+1.14%) |
May 08, 2012 | 5.080 | 5.080 | 4.950 | 4.993 | 11,562 | -0.06(-1.12%) |
May 07, 2012 | 5.060 | 5.140 | 5.010 | 5.050 | 65,838 | -0.02(-0.39%) |
May 04, 2012 | 4.930 | 5.090 | 4.930 | 5.070 | 37,760 | +0.08(+1.60%) |
May 03, 2012 | 5.090 | 5.100 | 4.940 | 4.990 | 57,812 | -0.07(-1.38%) |
May 02, 2012 | 5.060 | 5.090 | 4.990 | 5.060 | 91,720 | +0.03(+0.60%) |
May 01, 2012 | 5.060 | 5.060 | 4.940 | 5.030 | 47,467 | -0.06(-1.18%) |
Apr 30, 2012 | 5.000 | 5.090 | 4.920 | 5.090 | 62,995 | +0.01(+0.20%) |
Apr 27, 2012 | 5.080 | 5.090 | 4.920 | 5.080 | 65,144 | +0.03(+0.59%) |
Apr 26, 2012 | 5.050 | 5.090 | 4.860 | 5.050 | 22,680 | +0.18(+3.77%) |
Apr 25, 2012 | 4.900 | 4.900 | 4.770 | 4.867 | 4,520 | +0.05(+0.97%) |
Apr 24, 2012 | 4.770 | 4.820 | 4.660 | 4.820 | 2,600 | -0.02(-0.41%) |
Apr 23, 2012 | 4.720 | 4.840 | 4.720 | 4.840 | 800 | +0.05(+1.04%) |
Apr 20, 2012 | 4.810 | 4.928 | 4.500 | 4.790 | 4,067 | -0.03(-0.62%) |
Apr 19, 2012 | 4.780 | 4.820 | 4.780 | 4.820 | 2,392 | +0.04(+0.84%) |
Apr 18, 2012 | 4.850 | 4.850 | 4.629 | 4.780 | 19,970 | -0.17(-3.43%) |
Apr 17, 2012 | 4.790 | 4.950 | 4.640 | 4.950 | 19,691 | +0.11(+2.27%) |
Apr 16, 2012 | 4.830 | 4.870 | 4.750 | 4.840 | 5,945 | +0.09(+1.89%) |
Apr 13, 2012 | 4.910 | 4.910 | 4.580 | 4.750 | 17,572 | -0.18(-3.65%) |
Apr 12, 2012 | 4.850 | 4.989 | 4.850 | 4.930 | 1,266 | +0.05(+1.02%) |
Apr 11, 2012 | 4.930 | 5.049 | 4.850 | 4.880 | 15,209 | +0.06(+1.24%) |
Apr 10, 2012 | 5.050 | 5.050 | 4.790 | 4.820 | 1,277 | -0.23(-4.55%) |
Apr 09, 2012 | 4.990 | 5.050 | 4.922 | 5.050 | 791 | +0.01(+0.20%) |
Apr 05, 2012 | 5.000 | 5.040 | 4.920 | 5.040 | 15,008 | +0.10(+2.02%) |
Apr 04, 2012 | 4.990 | 5.040 | 4.881 | 4.940 | 6,977 | -0.14(-2.76%) |
Apr 03, 2012 | 4.970 | 5.090 | 4.934 | 5.080 | 28,340 | +0.18(+3.67%) |
Apr 02, 2012 | 4.820 | 4.970 | 4.820 | 4.900 | 9,903 | -0.01(-0.20%) |
Mar 30, 2012 | 4.860 | 4.940 | 4.733 | 4.910 | 2,400 | +0.01(+0.20%) |
Mar 29, 2012 | 4.890 | 4.900 | 4.850 | 4.900 | 1,500 | +0.00(+0.00%) |
Mar 28, 2012 | 4.940 | 4.940 | 4.890 | 4.900 | 3,039 | +0.01(+0.20%) |
Mar 27, 2012 | 4.950 | 4.950 | 4.830 | 4.890 | 2,800 | +0.00(+0.00%) |
Mar 26, 2012 | 4.880 | 4.920 | 4.811 | 4.890 | 10,595 | +0.04(+0.83%) |
Mar 23, 2012 | 4.990 | 4.990 | 4.770 | 4.850 | 21,689 | -0.10(-2.02%) |
Mar 22, 2012 | 5.090 | 5.090 | 4.950 | 4.950 | 4,500 | -0.14(-2.75%) |
Mar 21, 2012 | 5.080 | 5.090 | 5.080 | 5.090 | 2,600 | +0.00(+0.00%) |
Mar 20, 2012 | 5.080 | 5.100 | 5.010 | 5.090 | 26,457 | +0.01(+0.20%) |
Mar 19, 2012 | 4.900 | 5.100 | 4.900 | 5.080 | 26,537 | +0.21(+4.36%) |
Mar 16, 2012 | 4.840 | 4.980 | 4.830 | 4.868 | 10,200 | -0.01(-0.25%) |
Mar 15, 2012 | 4.890 | 4.900 | 4.820 | 4.880 | 5,519 | +0.07(+1.46%) |
Mar 14, 2012 | 4.950 | 4.950 | 4.810 | 4.810 | 11,232 | -0.10(-2.04%) |
Mar 13, 2012 | 4.980 | 5.090 | 4.820 | 4.910 | 27,777 | -0.11(-2.19%) |
Mar 12, 2012 | 4.910 | 5.020 | 4.910 | 5.020 | 5,475 | +0.09(+1.83%) |
Mar 09, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 600 | -0.02(-0.40%) |
Mar 08, 2012 | 4.920 | 5.010 | 4.901 | 4.950 | 4,605 | +0.01(+0.20%) |
Mar 07, 2012 | 4.960 | 5.029 | 4.920 | 4.940 | 9,611 | -0.04(-0.80%) |
Mar 06, 2012 | 4.930 | 4.980 | 4.900 | 4.980 | 8,480 | -0.03(-0.60%) |
Mar 05, 2012 | 5.090 | 5.090 | 4.980 | 5.010 | 12,591 | -0.04(-0.79%) |
Mar 02, 2012 | 5.080 | 5.080 | 5.010 | 5.050 | 2,200 | +0.00(+0.00%) |