Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.000 | 5.080 | 4.920 | 5.070 | 191,578 | +0.07(+1.40%) |
May 30, 2012 | 5.010 | 5.050 | 4.950 | 5.000 | 207,685 | -0.09(-1.77%) |
May 29, 2012 | 5.070 | 5.090 | 4.960 | 5.090 | 195,812 | +0.04(+0.79%) |
May 25, 2012 | 5.100 | 5.190 | 5.010 | 5.050 | 82,771 | -0.04(-0.79%) |
May 24, 2012 | 5.090 | 5.110 | 4.960 | 5.090 | 159,053 | +0.02(+0.39%) |
May 23, 2012 | 5.000 | 5.090 | 4.930 | 5.070 | 164,935 | +0.02(+0.40%) |
May 22, 2012 | 5.280 | 5.280 | 4.950 | 5.050 | 192,467 | -0.24(-4.54%) |
May 21, 2012 | 5.140 | 5.306 | 5.110 | 5.290 | 114,124 | +0.15(+2.92%) |
May 18, 2012 | 5.200 | 5.360 | 5.100 | 5.140 | 220,495 | -0.06(-1.15%) |
May 17, 2012 | 5.520 | 5.620 | 5.200 | 5.200 | 197,306 | -0.32(-5.80%) |
May 16, 2012 | 5.790 | 5.790 | 5.510 | 5.520 | 285,851 | -0.27(-4.66%) |
May 15, 2012 | 5.610 | 5.800 | 5.580 | 5.790 | 234,880 | +0.19(+3.39%) |
May 14, 2012 | 5.500 | 5.660 | 5.460 | 5.600 | 243,272 | +0.02(+0.36%) |
May 11, 2012 | 5.120 | 5.750 | 5.120 | 5.580 | 447,990 | +0.43(+8.35%) |
May 10, 2012 | 5.370 | 5.370 | 5.130 | 5.150 | 177,413 | -0.19(-3.56%) |
May 09, 2012 | 5.370 | 5.420 | 5.230 | 5.340 | 223,453 | -0.12(-2.20%) |
May 08, 2012 | 5.120 | 5.490 | 5.060 | 5.460 | 198,830 | +0.31(+6.02%) |
May 07, 2012 | 5.320 | 5.370 | 5.140 | 5.150 | 94,077 | -0.21(-3.92%) |
May 04, 2012 | 5.410 | 5.470 | 5.340 | 5.360 | 172,909 | -0.09(-1.65%) |
May 03, 2012 | 5.390 | 5.500 | 5.350 | 5.450 | 168,878 | +0.04(+0.74%) |
May 02, 2012 | 5.310 | 5.450 | 5.280 | 5.410 | 98,938 | +0.05(+0.93%) |
May 01, 2012 | 5.300 | 5.570 | 5.300 | 5.360 | 170,301 | +0.06(+1.13%) |
Apr 30, 2012 | 5.420 | 5.460 | 5.280 | 5.300 | 225,736 | -0.14(-2.57%) |
Apr 27, 2012 | 5.260 | 5.490 | 5.140 | 5.440 | 153,010 | +0.21(+4.02%) |
Apr 26, 2012 | 5.290 | 5.290 | 5.190 | 5.230 | 63,626 | -0.08(-1.51%) |
Apr 25, 2012 | 5.280 | 5.360 | 5.231 | 5.310 | 148,915 | +0.12(+2.31%) |
Apr 24, 2012 | 5.100 | 5.210 | 5.085 | 5.190 | 142,915 | +0.09(+1.76%) |
Apr 23, 2012 | 5.040 | 5.110 | 4.940 | 5.100 | 253,074 | -0.04(-0.78%) |
Apr 20, 2012 | 5.210 | 5.280 | 5.120 | 5.140 | 169,673 | +0.05(+0.98%) |
Apr 19, 2012 | 5.280 | 5.350 | 5.030 | 5.090 | 168,532 | -0.20(-3.78%) |
Apr 18, 2012 | 5.470 | 5.470 | 5.260 | 5.290 | 123,011 | -0.22(-3.99%) |
Apr 17, 2012 | 5.440 | 5.630 | 5.440 | 5.510 | 131,433 | +0.14(+2.61%) |
Apr 16, 2012 | 5.360 | 5.410 | 5.270 | 5.370 | 210,416 | +0.02(+0.37%) |
Apr 13, 2012 | 5.400 | 5.410 | 5.310 | 5.350 | 141,304 | -0.09(-1.65%) |
Apr 12, 2012 | 5.200 | 5.475 | 5.170 | 5.440 | 183,503 | +0.25(+4.82%) |
Apr 11, 2012 | 5.100 | 5.190 | 5.060 | 5.190 | 140,932 | +0.17(+3.39%) |
Apr 10, 2012 | 5.200 | 5.240 | 5.000 | 5.020 | 258,387 | -0.17(-3.28%) |
Apr 09, 2012 | 5.180 | 5.330 | 5.160 | 5.190 | 168,784 | -0.11(-2.08%) |
Apr 05, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 115,399 | -0.07(-1.30%) |
Apr 04, 2012 | 5.490 | 5.490 | 5.350 | 5.370 | 260,613 | -0.18(-3.24%) |
Apr 03, 2012 | 5.710 | 5.760 | 5.510 | 5.550 | 176,880 | -0.17(-2.97%) |
Apr 02, 2012 | 5.740 | 5.880 | 5.690 | 5.720 | 463,947 | -0.07(-1.21%) |
Mar 30, 2012 | 5.830 | 5.830 | 5.770 | 5.790 | 145,583 | -0.01(-0.17%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.660 | 5.800 | 255,428 | +0.07(+1.22%) |
Mar 28, 2012 | 5.660 | 5.780 | 5.560 | 5.730 | 243,348 | +0.08(+1.42%) |
Mar 27, 2012 | 5.760 | 5.820 | 5.640 | 5.650 | 160,405 | -0.11(-1.91%) |
Mar 26, 2012 | 5.750 | 5.830 | 5.615 | 5.760 | 537,904 | +0.09(+1.59%) |
Mar 23, 2012 | 5.660 | 5.690 | 5.490 | 5.670 | 117,141 | +0.00(+0.00%) |
Mar 22, 2012 | 5.640 | 5.690 | 5.580 | 5.670 | 159,162 | +0.01(+0.18%) |
Mar 21, 2012 | 5.740 | 5.780 | 5.650 | 5.660 | 118,476 | -0.07(-1.22%) |
Mar 20, 2012 | 5.690 | 5.780 | 5.640 | 5.730 | 144,204 | -0.03(-0.52%) |
Mar 19, 2012 | 5.710 | 5.860 | 5.680 | 5.760 | 146,235 | +0.02(+0.35%) |
Mar 16, 2012 | 5.810 | 5.860 | 5.680 | 5.740 | 218,004 | -0.05(-0.86%) |
Mar 15, 2012 | 5.800 | 5.810 | 5.600 | 5.790 | 157,862 | +0.00(+0.00%) |
Mar 14, 2012 | 5.800 | 5.840 | 5.750 | 5.790 | 105,113 | -0.02(-0.34%) |
Mar 13, 2012 | 5.670 | 5.840 | 5.660 | 5.810 | 200,407 | +0.16(+2.83%) |
Mar 12, 2012 | 5.660 | 5.720 | 5.521 | 5.650 | 207,632 | -0.03(-0.53%) |
Mar 09, 2012 | 5.620 | 5.740 | 5.560 | 5.680 | 269,099 | +0.05(+0.89%) |
Mar 08, 2012 | 5.670 | 5.680 | 5.450 | 5.630 | 180,107 | -0.01(-0.18%) |
Mar 07, 2012 | 5.450 | 5.640 | 5.430 | 5.640 | 232,280 | +0.22(+4.06%) |
Mar 06, 2012 | 5.250 | 5.560 | 5.080 | 5.420 | 533,643 | -0.21(-3.73%) |
Mar 05, 2012 | 5.550 | 5.640 | 5.480 | 5.630 | 197,414 | +0.23(+4.26%) |
Mar 02, 2012 | 5.620 | 5.780 | 5.400 | 5.400 | 199,590 | -0.22(-3.91%) |