Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.058 | 5.058 | 4.977 | 4.977 | 508 | -0.08(-1.59%) |
May 30, 2012 | 5.069 | 5.069 | 4.994 | 5.058 | 3,314 | +0.08(+1.62%) |
May 29, 2012 | 4.920 | 5.230 | 4.920 | 4.977 | 6,540 | +0.04(+0.81%) |
May 25, 2012 | 4.971 | 4.971 | 4.799 | 4.937 | 7,180 | +0.02(+0.35%) |
May 24, 2012 | 5.126 | 5.316 | 4.782 | 4.920 | 7,481 | -0.20(-3.93%) |
May 23, 2012 | 5.230 | 5.583 | 5.121 | 5.121 | 1,141 | -0.12(-2.20%) |
May 22, 2012 | 5.230 | 5.524 | 5.230 | 5.236 | 3,869 | +0.01(+0.12%) |
May 21, 2012 | 5.138 | 5.636 | 5.092 | 5.230 | 13,554 | +0.04(+0.78%) |
May 18, 2012 | 5.322 | 5.339 | 5.172 | 5.190 | 12,444 | -0.21(-3.83%) |
May 17, 2012 | 5.471 | 5.471 | 5.397 | 5.397 | 3,479 | -0.05(-0.83%) |
May 16, 2012 | 5.663 | 5.663 | 5.392 | 5.442 | 10,576 | -0.27(-4.77%) |
May 15, 2012 | 5.329 | 5.714 | 5.329 | 5.714 | 7,008 | +0.24(+4.45%) |
May 14, 2012 | 5.460 | 5.494 | 5.346 | 5.471 | 28,405 | +0.03(+0.49%) |
May 11, 2012 | 5.522 | 5.544 | 5.444 | 5.444 | 5,351 | -0.08(-1.46%) |
May 10, 2012 | 5.675 | 5.714 | 5.525 | 5.525 | 11,810 | -0.07(-1.27%) |
May 08, 2012 | 5.499 | 5.595 | 5.595 | 5.595 | 2,825 | +0.14(+2.60%) |
May 07, 2012 | 5.448 | 5.663 | 5.448 | 5.454 | 8,521 | -0.33(-5.77%) |
May 04, 2012 | 5.511 | 5.788 | 5.511 | 5.788 | 10,617 | +0.27(+4.86%) |
May 03, 2012 | 5.494 | 5.519 | 5.324 | 5.519 | 5,353 | +0.01(+0.27%) |
May 02, 2012 | 5.403 | 5.505 | 5.403 | 5.505 | 983 | +0.07(+1.35%) |
May 01, 2012 | 5.431 | 5.505 | 5.431 | 5.431 | 5,000 | -0.09(-1.64%) |
Apr 30, 2012 | 5.341 | 5.522 | 5.341 | 5.522 | 1,518 | +0.14(+2.63%) |
Apr 27, 2012 | 5.471 | 5.477 | 5.346 | 5.380 | 2,369 | -0.06(-1.14%) |
Apr 26, 2012 | 5.488 | 5.488 | 5.420 | 5.443 | 3,831 | -0.01(-0.16%) |
Apr 25, 2012 | 5.539 | 5.559 | 5.451 | 5.451 | 7,204 | -0.05(-0.88%) |
Apr 24, 2012 | 5.454 | 5.550 | 5.454 | 5.499 | 4,502 | +0.06(+1.15%) |
Apr 23, 2012 | 5.743 | 5.805 | 5.437 | 5.437 | 3,178 | -0.37(-6.34%) |
Apr 20, 2012 | 5.522 | 5.805 | 5.437 | 5.805 | 10,950 | +0.29(+5.23%) |
Apr 19, 2012 | 5.352 | 5.522 | 5.346 | 5.517 | 14,584 | -0.01(-0.09%) |
Apr 18, 2012 | 5.522 | 5.522 | 5.522 | 5.522 | 529 | +0.00(+0.00%) |
Apr 17, 2012 | 5.510 | 5.522 | 5.510 | 5.522 | 3,587 | +0.06(+1.04%) |
Apr 16, 2012 | 5.522 | 5.522 | 5.465 | 5.465 | 6,467 | -0.03(-0.52%) |
Apr 13, 2012 | 5.522 | 5.550 | 5.477 | 5.494 | 6,005 | -0.03(-0.48%) |
Apr 12, 2012 | 5.392 | 5.522 | 5.349 | 5.520 | 1,944 | +0.15(+2.70%) |
Apr 11, 2012 | 5.363 | 5.380 | 5.324 | 5.375 | 5,904 | +0.03(+0.53%) |
Apr 10, 2012 | 5.437 | 5.453 | 5.324 | 5.346 | 17,674 | +0.02(+0.42%) |
Apr 09, 2012 | 5.550 | 5.550 | 5.324 | 5.324 | 3,902 | -0.17(-3.09%) |
Apr 05, 2012 | 5.578 | 5.578 | 5.494 | 5.494 | 6,718 | -0.14(-2.50%) |
Apr 04, 2012 | 5.522 | 5.652 | 5.511 | 5.635 | 9,988 | +0.14(+2.46%) |
Apr 03, 2012 | 5.522 | 5.522 | 5.499 | 5.499 | 1,412 | -0.02(-0.41%) |
Apr 02, 2012 | 5.590 | 5.590 | 5.511 | 5.522 | 3,587 | -0.06(-1.02%) |
Mar 30, 2012 | 5.443 | 5.578 | 5.284 | 5.578 | 6,180 | +0.06(+1.03%) |
Mar 29, 2012 | 5.312 | 5.544 | 5.312 | 5.522 | 21,728 | +0.25(+4.84%) |
Mar 28, 2012 | 5.414 | 5.414 | 5.242 | 5.267 | 20,005 | -0.14(-2.62%) |
Mar 27, 2012 | 5.329 | 5.409 | 5.329 | 5.409 | 11,300 | +0.05(+0.84%) |
Mar 26, 2012 | 5.392 | 5.409 | 5.267 | 5.363 | 37,802 | +0.04(+0.74%) |
Mar 23, 2012 | 5.239 | 5.324 | 5.239 | 5.324 | 7,108 | +0.11(+2.17%) |
Mar 22, 2012 | 5.244 | 5.380 | 5.199 | 5.210 | 17,997 | -0.07(-1.39%) |
Mar 21, 2012 | 5.210 | 5.380 | 5.120 | 5.284 | 28,246 | +0.11(+2.08%) |
Mar 20, 2012 | 5.182 | 5.239 | 5.126 | 5.176 | 33,799 | +0.02(+0.44%) |
Mar 19, 2012 | 4.978 | 5.154 | 4.871 | 5.154 | 25,604 | +0.16(+3.29%) |
Mar 16, 2012 | 5.125 | 5.125 | 4.989 | 4.989 | 4,589 | -0.14(-2.65%) |
Mar 15, 2012 | 5.074 | 5.125 | 5.074 | 5.125 | 2,731 | +0.06(+1.11%) |
Mar 14, 2012 | 5.154 | 5.154 | 5.018 | 5.069 | 7,423 | -0.03(-0.54%) |
Mar 13, 2012 | 5.091 | 5.097 | 5.069 | 5.097 | 2,207 | +0.03(+0.56%) |
Mar 12, 2012 | 5.046 | 5.097 | 4.984 | 5.069 | 11,830 | -0.01(-0.22%) |
Mar 09, 2012 | 5.029 | 5.097 | 5.029 | 5.080 | 1,062 | -0.02(-0.33%) |
Mar 08, 2012 | 5.097 | 5.097 | 4.984 | 5.097 | 11,798 | -0.06(-1.10%) |
Mar 07, 2012 | 5.125 | 5.154 | 4.877 | 5.154 | 9,358 | +0.14(+2.82%) |
Mar 06, 2012 | 4.916 | 5.086 | 4.876 | 5.012 | 14,722 | +0.10(+1.96%) |
Mar 05, 2012 | 4.893 | 4.984 | 4.871 | 4.916 | 18,698 | -0.22(-4.30%) |
Mar 02, 2012 | 5.210 | 5.210 | 4.961 | 5.137 | 18,638 | +0.01(+0.22%) |