Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.428 | 4.541 | 4.417 | 4.507 | 10,986,692 | +0.03(+0.76%) |
May 30, 2012 | 4.383 | 4.507 | 4.366 | 4.473 | 7,761,562 | -0.10(-2.11%) |
May 29, 2012 | 4.666 | 4.683 | 4.541 | 4.570 | 10,185,496 | +0.09(+2.03%) |
May 25, 2012 | 4.377 | 4.547 | 4.354 | 4.479 | 9,075,052 | +0.05(+1.02%) |
May 24, 2012 | 4.411 | 4.496 | 4.258 | 4.434 | 18,958,266 | -0.18(-3.93%) |
May 23, 2012 | 4.598 | 4.626 | 4.349 | 4.615 | 15,536,739 | +0.14(+3.17%) |
May 22, 2012 | 4.575 | 4.609 | 4.440 | 4.473 | 18,829,994 | -0.03(-0.75%) |
May 21, 2012 | 4.337 | 4.547 | 4.337 | 4.507 | 13,362,829 | +0.15(+3.38%) |
May 18, 2012 | 4.354 | 4.434 | 4.332 | 4.360 | 18,593,044 | +0.00(+0.00%) |
May 17, 2012 | 4.496 | 4.530 | 4.332 | 4.360 | 11,243,336 | -0.15(-3.39%) |
May 16, 2012 | 4.672 | 4.689 | 4.485 | 4.513 | 13,842,723 | -0.07(-1.49%) |
May 15, 2012 | 4.524 | 4.641 | 4.507 | 4.581 | 12,166,357 | +0.06(+1.25%) |
May 14, 2012 | 4.609 | 4.638 | 4.473 | 4.524 | 10,488,760 | -0.15(-3.27%) |
May 11, 2012 | 4.751 | 4.850 | 4.677 | 4.677 | 16,862,388 | -0.14(-2.94%) |
May 10, 2012 | 4.757 | 4.882 | 4.700 | 4.819 | 20,897,702 | +0.18(+3.91%) |
May 09, 2012 | 4.496 | 4.694 | 4.496 | 4.638 | 12,559,863 | -0.01(-0.24%) |
May 08, 2012 | 4.564 | 4.677 | 4.547 | 4.649 | 16,272,672 | +0.02(+0.37%) |
May 07, 2012 | 4.536 | 4.652 | 4.530 | 4.632 | 7,561,918 | +0.10(+2.25%) |
May 04, 2012 | 4.575 | 4.598 | 4.468 | 4.530 | 11,352,041 | -0.05(-0.99%) |
May 03, 2012 | 4.558 | 4.615 | 4.536 | 4.575 | 7,104,063 | +0.03(+0.62%) |
May 02, 2012 | 4.587 | 4.632 | 4.541 | 4.547 | 11,539,493 | -0.06(-1.23%) |
May 01, 2012 | 4.626 | 4.655 | 4.575 | 4.604 | 5,702,144 | +0.03(+0.56%) |
Apr 30, 2012 | 4.694 | 4.694 | 4.533 | 4.578 | 10,072,345 | -0.09(-1.88%) |
Apr 27, 2012 | 4.672 | 4.694 | 4.595 | 4.666 | 11,936,345 | +0.02(+0.37%) |
Apr 26, 2012 | 4.649 | 4.711 | 4.626 | 4.649 | 21,215,390 | -0.07(-1.44%) |
Apr 25, 2012 | 4.677 | 4.791 | 4.604 | 4.717 | 22,943,322 | -0.02(-0.48%) |
Apr 24, 2012 | 4.700 | 4.780 | 4.677 | 4.740 | 9,289,711 | +0.07(+1.58%) |
Apr 23, 2012 | 4.700 | 4.723 | 4.624 | 4.666 | 9,472,521 | -0.15(-3.06%) |
Apr 20, 2012 | 4.853 | 4.876 | 4.797 | 4.814 | 6,679,633 | +0.03(+0.59%) |
Apr 19, 2012 | 4.785 | 4.814 | 4.700 | 4.785 | 8,269,428 | -0.04(-0.82%) |
Apr 18, 2012 | 4.745 | 4.853 | 4.706 | 4.825 | 18,299,674 | -0.02(-0.47%) |
Apr 17, 2012 | 4.745 | 4.921 | 4.734 | 4.848 | 18,084,488 | +0.14(+2.89%) |
Apr 16, 2012 | 4.904 | 4.938 | 4.694 | 4.711 | 16,993,500 | -0.11(-2.24%) |
Apr 13, 2012 | 4.984 | 5.006 | 4.814 | 4.819 | 17,486,772 | -0.30(-5.87%) |
Apr 12, 2012 | 4.876 | 5.125 | 4.862 | 5.120 | 17,380,456 | +0.27(+5.61%) |
Apr 11, 2012 | 4.893 | 4.961 | 4.802 | 4.848 | 13,175,314 | +0.04(+0.83%) |
Apr 10, 2012 | 4.853 | 4.904 | 4.740 | 4.808 | 11,580,326 | -0.05(-0.93%) |
Apr 09, 2012 | 4.842 | 4.899 | 4.828 | 4.853 | 7,609,209 | -0.09(-1.72%) |
Apr 05, 2012 | 5.006 | 5.052 | 4.870 | 4.938 | 17,187,316 | -0.14(-2.79%) |
Apr 04, 2012 | 5.131 | 5.142 | 5.052 | 5.080 | 13,359,641 | -0.12(-2.29%) |
Apr 03, 2012 | 5.261 | 5.284 | 5.114 | 5.199 | 9,793,575 | -0.05(-0.86%) |
Apr 02, 2012 | 5.205 | 5.287 | 5.142 | 5.244 | 18,923,496 | +0.05(+0.87%) |
Mar 30, 2012 | 5.312 | 5.352 | 5.199 | 5.199 | 19,397,012 | -0.12(-2.34%) |
Mar 29, 2012 | 5.239 | 5.335 | 5.159 | 5.324 | 10,836,175 | -0.02(-0.42%) |
Mar 28, 2012 | 5.415 | 5.420 | 5.278 | 5.346 | 7,547,937 | -0.11(-1.97%) |
Mar 27, 2012 | 5.494 | 5.511 | 5.426 | 5.454 | 5,325,968 | -0.04(-0.72%) |
Mar 26, 2012 | 5.505 | 5.511 | 5.432 | 5.494 | 4,758,330 | +0.05(+0.83%) |
Mar 23, 2012 | 5.403 | 5.454 | 5.375 | 5.449 | 15,211,873 | +0.02(+0.37%) |
Mar 22, 2012 | 5.466 | 5.483 | 5.375 | 5.429 | 12,637,123 | -0.12(-2.20%) |
Mar 21, 2012 | 5.641 | 5.675 | 5.528 | 5.551 | 10,966,017 | -0.11(-2.00%) |
Mar 20, 2012 | 5.647 | 5.692 | 5.602 | 5.664 | 7,207,653 | -0.10(-1.67%) |
Mar 19, 2012 | 5.845 | 5.862 | 5.755 | 5.760 | 7,320,835 | -0.09(-1.45%) |
Mar 16, 2012 | 5.879 | 5.891 | 5.814 | 5.845 | 10,102,468 | +0.02(+0.29%) |
Mar 15, 2012 | 5.868 | 5.874 | 5.806 | 5.828 | 12,714,342 | -0.03(-0.58%) |
Mar 14, 2012 | 5.885 | 5.959 | 5.823 | 5.862 | 15,628,583 | -0.06(-0.96%) |
Mar 13, 2012 | 5.874 | 5.953 | 5.811 | 5.919 | 19,001,732 | +0.11(+1.85%) |
Mar 12, 2012 | 5.789 | 5.857 | 5.743 | 5.811 | 11,604,633 | -0.10(-1.73%) |
Mar 09, 2012 | 5.970 | 6.016 | 5.902 | 5.913 | 13,139,978 | -0.10(-1.60%) |
Mar 08, 2012 | 5.987 | 6.021 | 5.947 | 6.010 | 10,853,269 | +0.11(+1.92%) |
Mar 07, 2012 | 5.845 | 5.947 | 5.831 | 5.896 | 11,473,553 | +0.06(+1.07%) |
Mar 06, 2012 | 5.925 | 5.925 | 5.789 | 5.834 | 12,956,221 | -0.25(-4.10%) |
Mar 05, 2012 | 6.339 | 6.350 | 6.055 | 6.084 | 17,700,954 | -0.23(-3.68%) |
Mar 02, 2012 | 6.248 | 6.407 | 6.208 | 6.316 | 25,041,156 | +0.09(+1.36%) |