Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.494 | 5.509 | 5.458 | 5.479 | 59,162 | -0.03(-0.56%) |
May 30, 2012 | 5.504 | 5.530 | 5.468 | 5.509 | 65,441 | -0.01(-0.09%) |
May 29, 2012 | 5.540 | 5.550 | 5.497 | 5.514 | 78,812 | -0.04(-0.74%) |
May 25, 2012 | 5.566 | 5.571 | 5.525 | 5.556 | 86,788 | -0.04(-0.64%) |
May 24, 2012 | 5.561 | 5.591 | 5.540 | 5.591 | 26,155 | +0.01(+0.09%) |
May 23, 2012 | 5.556 | 5.586 | 5.515 | 5.586 | 45,754 | +0.05(+0.93%) |
May 22, 2012 | 5.499 | 5.535 | 5.489 | 5.535 | 66,896 | +0.04(+0.65%) |
May 21, 2012 | 5.520 | 5.544 | 5.453 | 5.499 | 153,888 | -0.03(-0.56%) |
May 18, 2012 | 5.556 | 5.556 | 5.509 | 5.530 | 63,026 | -0.03(-0.55%) |
May 17, 2012 | 5.653 | 5.653 | 5.550 | 5.561 | 127,324 | -0.07(-1.19%) |
May 16, 2012 | 5.699 | 5.709 | 5.627 | 5.627 | 142,416 | -0.05(-0.90%) |
May 15, 2012 | 5.735 | 5.745 | 5.673 | 5.679 | 77,315 | -0.04(-0.72%) |
May 14, 2012 | 5.750 | 5.750 | 5.699 | 5.720 | 112,459 | -0.02(-0.27%) |
May 11, 2012 | 5.709 | 5.751 | 5.709 | 5.735 | 46,801 | -0.01(-0.18%) |
May 10, 2012 | 5.756 | 5.776 | 5.735 | 5.745 | 71,426 | -0.01(-0.18%) |
May 09, 2012 | 5.740 | 5.766 | 5.730 | 5.756 | 107,015 | +0.03(+0.54%) |
May 08, 2012 | 5.704 | 5.735 | 5.689 | 5.725 | 102,275 | +0.02(+0.36%) |
May 07, 2012 | 5.607 | 5.709 | 5.607 | 5.704 | 195,215 | +0.11(+1.91%) |
May 04, 2012 | 5.607 | 5.607 | 5.582 | 5.597 | 44,093 | -0.02(-0.27%) |
May 03, 2012 | 5.628 | 5.628 | 5.551 | 5.613 | 86,917 | +0.00(+0.00%) |
May 02, 2012 | 5.577 | 5.628 | 5.577 | 5.613 | 100,905 | +0.02(+0.27%) |
May 01, 2012 | 5.592 | 5.628 | 5.582 | 5.597 | 125,017 | +0.03(+0.46%) |
Apr 30, 2012 | 5.541 | 5.582 | 5.531 | 5.572 | 54,296 | +0.04(+0.74%) |
Apr 27, 2012 | 5.526 | 5.546 | 5.512 | 5.531 | 55,349 | +0.01(+0.09%) |
Apr 26, 2012 | 5.531 | 5.531 | 5.490 | 5.526 | 67,857 | +0.03(+0.46%) |
Apr 25, 2012 | 5.480 | 5.505 | 5.480 | 5.500 | 78,080 | +0.01(+0.09%) |
Apr 24, 2012 | 5.480 | 5.510 | 5.465 | 5.495 | 76,408 | +0.03(+0.56%) |
Apr 23, 2012 | 5.439 | 5.480 | 5.429 | 5.465 | 112,325 | +0.04(+0.75%) |
Apr 20, 2012 | 5.383 | 5.424 | 5.378 | 5.424 | 95,252 | +0.02(+0.28%) |
Apr 19, 2012 | 5.424 | 5.429 | 5.388 | 5.408 | 70,254 | +0.03(+0.47%) |
Apr 18, 2012 | 5.403 | 5.454 | 5.378 | 5.383 | 107,990 | -0.02(-0.28%) |
Apr 17, 2012 | 5.403 | 5.408 | 5.378 | 5.398 | 59,863 | -0.01(-0.19%) |
Apr 16, 2012 | 5.398 | 5.419 | 5.393 | 5.408 | 43,909 | +0.01(+0.09%) |
Apr 13, 2012 | 5.408 | 5.408 | 5.373 | 5.403 | 25,988 | +0.02(+0.28%) |
Apr 12, 2012 | 5.393 | 5.403 | 5.352 | 5.388 | 85,375 | +0.03(+0.57%) |
Apr 11, 2012 | 5.393 | 5.393 | 5.347 | 5.357 | 55,915 | -0.02(-0.28%) |
Apr 10, 2012 | 5.357 | 5.398 | 5.357 | 5.373 | 67,048 | +0.01(+0.10%) |
Apr 09, 2012 | 5.357 | 5.373 | 5.342 | 5.368 | 64,722 | +0.03(+0.57%) |
Apr 05, 2012 | 5.368 | 5.373 | 5.286 | 5.337 | 51,555 | -0.01(-0.19%) |
Apr 04, 2012 | 5.322 | 5.347 | 5.302 | 5.347 | 45,015 | +0.03(+0.48%) |
Apr 03, 2012 | 5.292 | 5.322 | 5.269 | 5.322 | 68,047 | +0.04(+0.67%) |
Apr 02, 2012 | 5.302 | 5.332 | 5.281 | 5.286 | 97,721 | +0.01(+0.19%) |
Mar 30, 2012 | 5.246 | 5.281 | 5.226 | 5.276 | 39,159 | +0.03(+0.48%) |
Mar 29, 2012 | 5.251 | 5.271 | 5.236 | 5.251 | 46,539 | +0.00(+0.00%) |
Mar 28, 2012 | 5.155 | 5.251 | 5.155 | 5.251 | 56,810 | +0.11(+2.17%) |
Mar 27, 2012 | 5.078 | 5.139 | 5.073 | 5.139 | 63,829 | +0.07(+1.30%) |
Mar 26, 2012 | 5.114 | 5.119 | 5.073 | 5.073 | 88,826 | -0.03(-0.50%) |
Mar 23, 2012 | 5.109 | 5.144 | 5.099 | 5.099 | 98,616 | +0.00(+0.00%) |
Mar 22, 2012 | 5.094 | 5.155 | 5.094 | 5.099 | 144,529 | -0.01(-0.10%) |
Mar 21, 2012 | 5.109 | 5.149 | 5.078 | 5.104 | 117,141 | -0.00(-0.00%) |
Mar 20, 2012 | 5.119 | 5.149 | 5.069 | 5.104 | 110,581 | -0.02(-0.44%) |
Mar 19, 2012 | 5.068 | 5.170 | 4.992 | 5.126 | 118,428 | +0.09(+1.75%) |
Mar 16, 2012 | 5.089 | 5.114 | 4.947 | 5.038 | 355,142 | -0.08(-1.59%) |
Mar 15, 2012 | 5.302 | 5.302 | 5.073 | 5.119 | 504,997 | -0.17(-3.26%) |
Mar 14, 2012 | 5.459 | 5.459 | 5.276 | 5.292 | 240,709 | -0.17(-3.16%) |
Mar 13, 2012 | 5.439 | 5.464 | 5.418 | 5.464 | 70,463 | +0.03(+0.47%) |
Mar 12, 2012 | 5.413 | 5.444 | 5.413 | 5.439 | 62,315 | +0.03(+0.47%) |
Mar 09, 2012 | 5.423 | 5.439 | 5.383 | 5.413 | 125,253 | +0.01(+0.09%) |
Mar 08, 2012 | 5.388 | 5.439 | 5.363 | 5.408 | 140,462 | -0.00(-0.00%) |
Mar 07, 2012 | 5.348 | 5.408 | 5.343 | 5.408 | 156,313 | +0.08(+1.52%) |
Mar 06, 2012 | 5.322 | 5.338 | 5.312 | 5.327 | 78,844 | -0.02(-0.38%) |
Mar 05, 2012 | 5.322 | 5.348 | 5.317 | 5.348 | 47,744 | +0.02(+0.38%) |
Mar 02, 2012 | 5.343 | 5.348 | 5.307 | 5.327 | 80,262 | -0.01(-0.19%) |