Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.807 | 4.826 | 4.774 | 4.815 | 243,301 | -0.01(-0.15%) |
May 30, 2012 | 4.826 | 4.833 | 4.804 | 4.822 | 227,412 | -0.01(-0.31%) |
May 29, 2012 | 4.815 | 4.863 | 4.815 | 4.837 | 191,035 | +0.03(+0.54%) |
May 25, 2012 | 4.807 | 4.818 | 4.792 | 4.811 | 151,732 | +0.01(+0.31%) |
May 24, 2012 | 4.785 | 4.804 | 4.773 | 4.796 | 198,888 | +0.03(+0.62%) |
May 23, 2012 | 4.711 | 4.766 | 4.696 | 4.766 | 384,584 | +0.03(+0.63%) |
May 22, 2012 | 4.733 | 4.763 | 4.718 | 4.737 | 232,260 | +0.03(+0.55%) |
May 21, 2012 | 4.673 | 4.718 | 4.666 | 4.711 | 375,567 | +0.03(+0.56%) |
May 18, 2012 | 4.770 | 4.770 | 4.640 | 4.685 | 199,563 | -0.07(-1.56%) |
May 17, 2012 | 4.811 | 4.814 | 4.733 | 4.759 | 290,846 | -0.04(-0.85%) |
May 16, 2012 | 4.845 | 4.859 | 4.781 | 4.800 | 248,899 | -0.03(-0.69%) |
May 15, 2012 | 4.841 | 4.856 | 4.819 | 4.833 | 167,930 | -0.02(-0.38%) |
May 14, 2012 | 4.867 | 4.879 | 4.837 | 4.852 | 147,496 | -0.04(-0.76%) |
May 11, 2012 | 4.897 | 4.938 | 4.889 | 4.889 | 202,541 | -0.01(-0.30%) |
May 10, 2012 | 4.919 | 4.938 | 4.893 | 4.904 | 138,015 | +0.01(+0.15%) |
May 09, 2012 | 4.885 | 4.908 | 4.852 | 4.897 | 155,065 | -0.01(-0.30%) |
May 08, 2012 | 4.919 | 4.926 | 4.885 | 4.911 | 250,245 | -0.04(-0.75%) |
May 07, 2012 | 4.911 | 4.949 | 4.900 | 4.949 | 127,646 | +0.00(+0.08%) |
May 04, 2012 | 4.978 | 4.982 | 4.926 | 4.945 | 104,906 | -0.05(-0.97%) |
May 03, 2012 | 5.027 | 5.027 | 4.975 | 4.993 | 174,840 | -0.02(-0.45%) |
May 02, 2012 | 4.997 | 5.016 | 4.981 | 5.016 | 206,349 | +0.00(+0.07%) |
May 01, 2012 | 5.031 | 5.053 | 5.001 | 5.012 | 291,658 | -0.01(-0.22%) |
Apr 30, 2012 | 5.038 | 5.038 | 5.001 | 5.023 | 185,372 | +0.00(+0.00%) |
Apr 27, 2012 | 5.005 | 5.027 | 4.990 | 5.023 | 182,811 | +0.03(+0.52%) |
Apr 26, 2012 | 4.986 | 5.001 | 4.971 | 4.997 | 349,723 | +0.01(+0.30%) |
Apr 25, 2012 | 4.978 | 5.001 | 4.971 | 4.982 | 226,382 | +0.04(+0.90%) |
Apr 24, 2012 | 4.934 | 4.967 | 4.932 | 4.938 | 156,615 | +0.01(+0.15%) |
Apr 23, 2012 | 4.919 | 4.930 | 4.893 | 4.930 | 203,183 | -0.02(-0.38%) |
Apr 20, 2012 | 4.960 | 4.982 | 4.949 | 4.949 | 104,783 | +0.01(+0.15%) |
Apr 19, 2012 | 4.967 | 5.001 | 4.934 | 4.941 | 317,921 | -0.00(-0.05%) |
Apr 18, 2012 | 4.983 | 4.994 | 4.940 | 4.943 | 298,220 | -0.04(-0.80%) |
Apr 17, 2012 | 4.947 | 4.994 | 4.947 | 4.983 | 411,384 | +0.06(+1.18%) |
Apr 16, 2012 | 4.951 | 4.954 | 4.914 | 4.925 | 162,111 | +0.01(+0.15%) |
Apr 13, 2012 | 4.954 | 4.958 | 4.918 | 4.918 | 134,041 | -0.03(-0.51%) |
Apr 12, 2012 | 4.929 | 4.969 | 4.929 | 4.943 | 330,566 | +0.02(+0.37%) |
Apr 11, 2012 | 4.951 | 4.951 | 4.904 | 4.925 | 203,510 | +0.03(+0.59%) |
Apr 10, 2012 | 4.951 | 4.951 | 4.882 | 4.896 | 189,455 | -0.05(-1.03%) |
Apr 09, 2012 | 4.954 | 4.962 | 4.929 | 4.947 | 139,968 | -0.03(-0.66%) |
Apr 05, 2012 | 4.983 | 4.994 | 4.965 | 4.980 | 135,610 | -0.01(-0.22%) |
Apr 04, 2012 | 4.951 | 5.002 | 4.951 | 4.991 | 350,697 | -0.01(-0.22%) |
Apr 03, 2012 | 4.998 | 5.013 | 4.976 | 5.002 | 141,546 | -0.01(-0.15%) |
Apr 02, 2012 | 4.962 | 5.009 | 4.958 | 5.009 | 220,304 | +0.03(+0.66%) |
Mar 30, 2012 | 4.976 | 4.987 | 4.943 | 4.976 | 265,141 | +0.03(+0.51%) |
Mar 29, 2012 | 4.947 | 4.961 | 4.933 | 4.951 | 104,579 | -0.02(-0.44%) |
Mar 28, 2012 | 5.005 | 5.005 | 4.958 | 4.973 | 122,893 | -0.03(-0.65%) |
Mar 27, 2012 | 5.002 | 5.005 | 4.973 | 5.005 | 166,459 | +0.01(+0.29%) |
Mar 26, 2012 | 4.973 | 4.994 | 4.962 | 4.991 | 149,874 | +0.04(+0.73%) |
Mar 23, 2012 | 4.933 | 4.954 | 4.911 | 4.954 | 149,086 | +0.04(+0.74%) |
Mar 22, 2012 | 4.940 | 4.951 | 4.893 | 4.918 | 180,868 | -0.04(-0.73%) |
Mar 21, 2012 | 4.954 | 4.965 | 4.940 | 4.954 | 126,464 | +0.01(+0.29%) |
Mar 20, 2012 | 4.940 | 4.965 | 4.929 | 4.940 | 139,126 | -0.03(-0.51%) |
Mar 19, 2012 | 4.954 | 4.973 | 4.954 | 4.965 | 117,486 | +0.01(+0.15%) |
Mar 16, 2012 | 4.991 | 5.005 | 4.951 | 4.958 | 191,165 | -0.01(-0.22%) |
Mar 15, 2012 | 4.925 | 4.973 | 4.918 | 4.969 | 345,568 | +0.04(+0.89%) |
Mar 14, 2012 | 4.965 | 4.969 | 4.914 | 4.925 | 177,116 | -0.05(-1.02%) |
Mar 13, 2012 | 4.922 | 4.980 | 4.911 | 4.976 | 202,910 | +0.07(+1.48%) |
Mar 12, 2012 | 4.907 | 4.924 | 4.900 | 4.904 | 109,213 | -0.02(-0.37%) |
Mar 09, 2012 | 4.940 | 4.940 | 4.904 | 4.922 | 205,211 | -0.02(-0.44%) |
Mar 08, 2012 | 4.900 | 4.943 | 4.885 | 4.943 | 198,923 | +0.07(+1.34%) |
Mar 07, 2012 | 4.853 | 4.889 | 4.845 | 4.878 | 185,205 | +0.03(+0.52%) |
Mar 06, 2012 | 4.896 | 4.896 | 4.835 | 4.853 | 311,355 | -0.07(-1.33%) |
Mar 05, 2012 | 4.933 | 4.933 | 4.896 | 4.918 | 143,115 | -0.01(-0.22%) |
Mar 02, 2012 | 4.933 | 4.936 | 4.914 | 4.929 | 166,065 | -0.01(-0.22%) |