Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.984 | 5.099 | 4.951 | 5.045 | 15,148,208 | +0.05(+0.94%) |
May 30, 2012 | 5.078 | 5.085 | 4.974 | 4.998 | 16,362,563 | -0.12(-2.37%) |
May 29, 2012 | 5.139 | 5.142 | 5.065 | 5.119 | 11,716,192 | +0.07(+1.47%) |
May 25, 2012 | 5.085 | 5.119 | 5.018 | 5.045 | 19,004,550 | -0.03(-0.53%) |
May 24, 2012 | 5.105 | 5.122 | 5.011 | 5.072 | 16,856,312 | +0.01(+0.13%) |
May 23, 2012 | 4.985 | 5.085 | 4.951 | 5.065 | 17,811,208 | +0.05(+0.93%) |
May 22, 2012 | 4.985 | 5.098 | 4.978 | 5.018 | 15,225,853 | +0.04(+0.81%) |
May 21, 2012 | 4.958 | 5.038 | 4.931 | 4.978 | 16,825,168 | +0.03(+0.54%) |
May 18, 2012 | 5.005 | 5.025 | 4.918 | 4.951 | 21,258,824 | +0.01(+0.14%) |
May 17, 2012 | 5.018 | 5.072 | 4.931 | 4.945 | 20,142,820 | -0.07(-1.46%) |
May 16, 2012 | 5.098 | 5.155 | 5.018 | 5.018 | 15,673,489 | -0.06(-1.18%) |
May 15, 2012 | 5.118 | 5.179 | 5.052 | 5.078 | 18,252,660 | -0.05(-0.91%) |
May 14, 2012 | 5.185 | 5.232 | 5.105 | 5.125 | 19,608,080 | -0.15(-2.79%) |
May 11, 2012 | 5.212 | 5.312 | 5.152 | 5.272 | 15,478,953 | +0.00(+0.00%) |
May 10, 2012 | 5.326 | 5.406 | 5.259 | 5.272 | 17,081,892 | +0.01(+0.25%) |
May 09, 2012 | 5.212 | 5.285 | 5.172 | 5.259 | 24,085,286 | -0.03(-0.51%) |
May 08, 2012 | 5.245 | 5.319 | 5.212 | 5.285 | 16,991,520 | -0.01(-0.13%) |
May 07, 2012 | 5.192 | 5.326 | 5.192 | 5.292 | 12,704,611 | +0.07(+1.28%) |
May 04, 2012 | 5.332 | 5.336 | 5.192 | 5.225 | 17,586,768 | -0.11(-2.13%) |
May 03, 2012 | 5.372 | 5.402 | 5.319 | 5.339 | 25,397,306 | -0.02(-0.37%) |
May 02, 2012 | 5.419 | 5.419 | 5.352 | 5.359 | 15,221,437 | -0.09(-1.72%) |
May 01, 2012 | 5.359 | 5.513 | 5.359 | 5.453 | 19,456,850 | +0.08(+1.49%) |
Apr 30, 2012 | 5.379 | 5.412 | 5.319 | 5.372 | 14,913,870 | -0.05(-0.86%) |
Apr 27, 2012 | 5.459 | 5.479 | 5.379 | 5.419 | 15,498,434 | -0.03(-0.61%) |
Apr 26, 2012 | 5.386 | 5.459 | 5.346 | 5.453 | 17,539,094 | +0.05(+0.87%) |
Apr 25, 2012 | 5.439 | 5.473 | 5.339 | 5.406 | 17,537,856 | +0.04(+0.75%) |
Apr 24, 2012 | 5.279 | 5.399 | 5.272 | 5.366 | 24,981,392 | +0.10(+1.90%) |
Apr 23, 2012 | 5.179 | 5.326 | 5.159 | 5.265 | 19,962,404 | +0.01(+0.13%) |
Apr 20, 2012 | 5.346 | 5.352 | 5.185 | 5.259 | 33,277,656 | -0.03(-0.51%) |
Apr 19, 2012 | 5.372 | 5.426 | 5.225 | 5.285 | 55,218,348 | -0.05(-1.00%) |
Apr 18, 2012 | 5.419 | 5.493 | 5.319 | 5.339 | 37,155,848 | -0.11(-2.08%) |
Apr 17, 2012 | 5.446 | 5.499 | 5.406 | 5.453 | 27,804,504 | +0.08(+1.49%) |
Apr 16, 2012 | 5.366 | 5.459 | 5.319 | 5.372 | 28,084,238 | +0.05(+0.88%) |
Apr 13, 2012 | 5.566 | 5.566 | 5.326 | 5.326 | 38,385,368 | -0.25(-4.55%) |
Apr 12, 2012 | 5.539 | 5.640 | 5.493 | 5.579 | 27,431,088 | +0.04(+0.72%) |
Apr 11, 2012 | 5.426 | 5.539 | 5.392 | 5.539 | 21,670,590 | +0.18(+3.37%) |
Apr 10, 2012 | 5.426 | 5.466 | 5.346 | 5.359 | 25,243,220 | -0.09(-1.60%) |
Apr 09, 2012 | 5.432 | 5.459 | 5.379 | 5.446 | 14,118,308 | -0.08(-1.45%) |
Apr 05, 2012 | 5.559 | 5.623 | 5.503 | 5.526 | 17,379,146 | -0.01(-0.12%) |
Apr 04, 2012 | 5.533 | 5.579 | 5.466 | 5.533 | 28,048,682 | -0.07(-1.19%) |
Apr 03, 2012 | 5.653 | 5.673 | 5.513 | 5.600 | 29,407,814 | -0.07(-1.18%) |
Apr 02, 2012 | 5.606 | 5.706 | 5.539 | 5.666 | 19,084,370 | -0.01(-0.24%) |
Mar 30, 2012 | 5.700 | 5.700 | 5.553 | 5.680 | 18,619,858 | +0.01(+0.24%) |
Mar 29, 2012 | 5.613 | 5.673 | 5.573 | 5.666 | 19,044,272 | +0.00(+0.00%) |
Mar 28, 2012 | 5.586 | 5.673 | 5.559 | 5.666 | 18,311,032 | +0.08(+1.44%) |
Mar 27, 2012 | 5.660 | 5.663 | 5.566 | 5.586 | 23,109,636 | -0.07(-1.18%) |
Mar 26, 2012 | 5.640 | 5.680 | 5.592 | 5.653 | 19,003,284 | +0.07(+1.20%) |
Mar 23, 2012 | 5.559 | 5.600 | 5.486 | 5.586 | 17,812,006 | +0.01(+0.12%) |
Mar 22, 2012 | 5.653 | 5.670 | 5.519 | 5.579 | 24,392,562 | -0.15(-2.57%) |
Mar 21, 2012 | 5.807 | 5.820 | 5.700 | 5.726 | 16,533,890 | -0.08(-1.38%) |
Mar 20, 2012 | 5.740 | 5.827 | 5.686 | 5.807 | 19,478,150 | +0.02(+0.35%) |
Mar 19, 2012 | 5.760 | 5.894 | 5.713 | 5.787 | 23,896,794 | +0.08(+1.41%) |
Mar 16, 2012 | 5.740 | 5.800 | 5.613 | 5.706 | 29,051,780 | +0.00(+0.00%) |
Mar 15, 2012 | 5.713 | 5.773 | 5.646 | 5.706 | 25,952,716 | +0.03(+0.59%) |
Mar 14, 2012 | 5.559 | 5.710 | 5.519 | 5.673 | 40,581,392 | +0.15(+2.78%) |
Mar 13, 2012 | 5.332 | 5.586 | 5.299 | 5.519 | 35,995,032 | +0.25(+4.82%) |
Mar 12, 2012 | 5.359 | 5.366 | 5.232 | 5.265 | 15,518,655 | -0.09(-1.75%) |
Mar 09, 2012 | 5.306 | 5.419 | 5.285 | 5.359 | 13,515,919 | +0.05(+1.01%) |
Mar 08, 2012 | 5.259 | 5.312 | 5.172 | 5.306 | 14,394,000 | +0.10(+1.93%) |
Mar 07, 2012 | 5.145 | 5.249 | 5.125 | 5.205 | 14,721,602 | +0.11(+2.23%) |
Mar 06, 2012 | 5.145 | 5.172 | 5.078 | 5.092 | 19,433,748 | -0.13(-2.43%) |
Mar 05, 2012 | 5.312 | 5.342 | 5.192 | 5.219 | 21,981,224 | -0.11(-2.13%) |
Mar 02, 2012 | 5.399 | 5.432 | 5.306 | 5.332 | 19,017,666 | -0.07(-1.36%) |