Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.605 | 4.692 | 4.598 | 4.643 | 16,575,627 | -0.02(-0.42%) |
May 30, 2012 | 4.740 | 4.740 | 4.636 | 4.662 | 12,690,888 | -0.21(-4.35%) |
May 29, 2012 | 4.823 | 4.894 | 4.805 | 4.875 | 14,005,534 | +0.14(+2.90%) |
May 25, 2012 | 4.718 | 4.767 | 4.703 | 4.737 | 6,028,659 | -0.01(-0.17%) |
May 24, 2012 | 4.727 | 4.844 | 4.724 | 4.745 | 15,450,998 | +0.12(+2.62%) |
May 23, 2012 | 4.572 | 4.648 | 4.449 | 4.624 | 13,626,634 | -0.06(-1.21%) |
May 22, 2012 | 4.692 | 4.726 | 4.635 | 4.680 | 11,671,991 | -0.09(-1.80%) |
May 21, 2012 | 4.700 | 4.777 | 4.679 | 4.766 | 13,478,022 | +0.14(+2.97%) |
May 18, 2012 | 4.726 | 4.732 | 4.608 | 4.629 | 12,397,600 | +0.03(+0.70%) |
May 17, 2012 | 4.682 | 4.682 | 4.572 | 4.596 | 13,597,397 | -0.08(-1.80%) |
May 16, 2012 | 4.789 | 4.807 | 4.643 | 4.680 | 15,347,384 | -0.11(-2.30%) |
May 15, 2012 | 4.868 | 4.883 | 4.768 | 4.790 | 12,434,310 | +0.02(+0.51%) |
May 14, 2012 | 4.795 | 4.821 | 4.758 | 4.766 | 12,604,895 | -0.20(-4.07%) |
May 11, 2012 | 4.923 | 4.991 | 4.904 | 4.968 | 9,923,463 | -0.01(-0.16%) |
May 10, 2012 | 4.988 | 5.038 | 4.934 | 4.976 | 10,937,889 | +0.05(+1.08%) |
May 09, 2012 | 4.904 | 4.955 | 4.863 | 4.923 | 8,339,258 | -0.04(-0.88%) |
May 08, 2012 | 5.064 | 5.082 | 4.929 | 4.967 | 18,697,220 | -0.15(-2.97%) |
May 07, 2012 | 5.153 | 5.237 | 5.096 | 5.119 | 17,803,516 | +0.11(+2.16%) |
May 04, 2012 | 5.004 | 5.043 | 4.934 | 5.010 | 22,550,380 | -0.14(-2.64%) |
May 03, 2012 | 5.255 | 5.276 | 5.133 | 5.146 | 18,600,714 | -0.26(-4.85%) |
May 02, 2012 | 5.434 | 5.478 | 5.397 | 5.408 | 8,646,631 | -0.10(-1.88%) |
May 01, 2012 | 5.472 | 5.559 | 5.450 | 5.512 | 5,746,685 | +0.03(+0.53%) |
Apr 30, 2012 | 5.383 | 5.489 | 5.383 | 5.483 | 8,097,269 | +0.10(+1.89%) |
Apr 27, 2012 | 5.336 | 5.400 | 5.313 | 5.381 | 13,487,918 | +0.13(+2.46%) |
Apr 26, 2012 | 5.209 | 5.269 | 5.172 | 5.252 | 8,575,586 | +0.03(+0.62%) |
Apr 25, 2012 | 5.279 | 5.282 | 5.164 | 5.219 | 7,974,611 | -0.01(-0.28%) |
Apr 24, 2012 | 5.242 | 5.285 | 5.224 | 5.234 | 7,138,645 | -0.04(-0.80%) |
Apr 23, 2012 | 5.185 | 5.282 | 5.153 | 5.276 | 17,240,624 | -0.06(-1.15%) |
Apr 20, 2012 | 5.402 | 5.418 | 5.337 | 5.337 | 18,691,718 | -0.10(-1.87%) |
Apr 19, 2012 | 5.463 | 5.481 | 5.404 | 5.439 | 7,215,637 | -0.02(-0.39%) |
Apr 18, 2012 | 5.528 | 5.531 | 5.418 | 5.460 | 11,355,334 | -0.14(-2.43%) |
Apr 17, 2012 | 5.549 | 5.643 | 5.549 | 5.596 | 10,398,577 | +0.18(+3.28%) |
Apr 16, 2012 | 5.480 | 5.496 | 5.362 | 5.418 | 9,030,043 | +0.03(+0.63%) |
Apr 13, 2012 | 5.484 | 5.484 | 5.350 | 5.384 | 13,636,115 | -0.24(-4.31%) |
Apr 12, 2012 | 5.578 | 5.630 | 5.559 | 5.627 | 11,359,494 | +0.10(+1.82%) |
Apr 11, 2012 | 5.499 | 5.582 | 5.434 | 5.527 | 14,178,783 | +0.13(+2.34%) |
Apr 10, 2012 | 5.476 | 5.484 | 5.346 | 5.400 | 13,835,739 | -0.11(-1.97%) |
Apr 09, 2012 | 5.502 | 5.538 | 5.452 | 5.509 | 6,296,733 | -0.11(-1.90%) |
Apr 05, 2012 | 5.570 | 5.622 | 5.536 | 5.616 | 8,576,921 | +0.03(+0.46%) |
Apr 04, 2012 | 5.643 | 5.656 | 5.536 | 5.590 | 8,800,132 | -0.16(-2.70%) |
Apr 03, 2012 | 5.811 | 5.827 | 5.700 | 5.745 | 12,135,053 | -0.05(-0.81%) |
Apr 02, 2012 | 5.643 | 5.857 | 5.617 | 5.792 | 16,094,843 | +0.15(+2.67%) |
Mar 30, 2012 | 5.648 | 5.677 | 5.587 | 5.641 | 11,180,144 | +0.14(+2.56%) |
Mar 29, 2012 | 5.410 | 5.506 | 5.386 | 5.501 | 11,091,149 | -0.01(-0.23%) |
Mar 28, 2012 | 5.538 | 5.541 | 5.400 | 5.514 | 26,311,530 | -0.13(-2.24%) |
Mar 27, 2012 | 5.646 | 5.678 | 5.614 | 5.640 | 12,740,013 | -0.04(-0.71%) |
Mar 26, 2012 | 5.588 | 5.680 | 5.575 | 5.680 | 11,705,313 | -0.11(-1.95%) |
Mar 23, 2012 | 5.771 | 5.795 | 5.740 | 5.793 | 8,446,562 | +0.03(+0.53%) |
Mar 22, 2012 | 5.738 | 5.790 | 5.719 | 5.763 | 13,732,107 | -0.22(-3.70%) |
Mar 21, 2012 | 6.017 | 6.046 | 5.965 | 5.984 | 10,334,647 | +0.13(+2.21%) |
Mar 20, 2012 | 5.865 | 5.886 | 5.808 | 5.855 | 11,042,362 | -0.08(-1.34%) |
Mar 19, 2012 | 5.887 | 5.968 | 5.863 | 5.934 | 9,139,510 | -0.10(-1.69%) |
Mar 16, 2012 | 5.988 | 6.081 | 5.970 | 6.036 | 11,454,429 | -0.05(-0.80%) |
Mar 15, 2012 | 5.991 | 6.106 | 5.937 | 6.085 | 7,621,554 | -0.01(-0.21%) |
Mar 14, 2012 | 6.159 | 6.431 | 6.056 | 6.098 | 8,989,804 | -0.06(-1.02%) |
Mar 13, 2012 | 6.026 | 6.170 | 6.023 | 6.161 | 11,599,023 | +0.17(+2.86%) |
Mar 12, 2012 | 5.991 | 6.023 | 5.928 | 5.989 | 9,573,700 | -0.02(-0.32%) |
Mar 09, 2012 | 6.004 | 6.080 | 5.984 | 6.009 | 24,015,068 | +0.30(+5.33%) |
Mar 08, 2012 | 5.708 | 5.722 | 5.654 | 5.705 | 6,341,243 | +0.09(+1.64%) |
Mar 07, 2012 | 5.522 | 5.643 | 5.522 | 5.612 | 16,194,909 | +0.15(+2.72%) |
Mar 06, 2012 | 5.756 | 5.530 | 5.402 | 5.463 | 20,806,544 | -0.29(-5.09%) |
Mar 05, 2012 | 5.706 | 5.777 | 5.640 | 5.756 | 16,212,723 | -0.16(-2.73%) |
Mar 02, 2012 | 5.891 | 5.949 | 5.876 | 5.918 | 9,288,604 | +0.04(+0.74%) |