Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.968 | 4.988 | 4.903 | 4.955 | 168,773 | +0.01(+0.26%) |
May 30, 2012 | 4.965 | 4.970 | 4.926 | 4.942 | 118,068 | -0.03(-0.65%) |
May 29, 2012 | 4.991 | 5.036 | 4.962 | 4.975 | 174,274 | +0.02(+0.33%) |
May 25, 2012 | 4.958 | 4.988 | 4.932 | 4.958 | 174,030 | +0.00(+0.07%) |
May 24, 2012 | 4.958 | 4.971 | 4.926 | 4.955 | 190,393 | +0.02(+0.33%) |
May 23, 2012 | 4.887 | 4.942 | 4.871 | 4.939 | 238,759 | +0.04(+0.86%) |
May 22, 2012 | 4.900 | 4.900 | 4.842 | 4.897 | 204,627 | +0.00(+0.07%) |
May 21, 2012 | 4.822 | 4.894 | 4.814 | 4.894 | 250,814 | +0.06(+1.28%) |
May 18, 2012 | 4.851 | 4.864 | 4.812 | 4.832 | 207,737 | -0.03(-0.53%) |
May 17, 2012 | 4.910 | 4.923 | 4.858 | 4.858 | 270,577 | -0.07(-1.38%) |
May 16, 2012 | 4.988 | 4.997 | 4.916 | 4.926 | 469,787 | -0.04(-0.78%) |
May 15, 2012 | 4.971 | 4.988 | 4.965 | 4.965 | 230,710 | -0.02(-0.39%) |
May 14, 2012 | 5.014 | 5.030 | 4.978 | 4.984 | 313,990 | -0.06(-1.22%) |
May 11, 2012 | 5.036 | 5.069 | 5.030 | 5.046 | 301,587 | -0.02(-0.49%) |
May 10, 2012 | 5.113 | 5.122 | 5.068 | 5.071 | 134,613 | -0.03(-0.51%) |
May 09, 2012 | 5.064 | 5.103 | 5.064 | 5.097 | 192,685 | -0.02(-0.32%) |
May 08, 2012 | 5.084 | 5.113 | 5.042 | 5.113 | 246,233 | +0.01(+0.25%) |
May 07, 2012 | 5.048 | 5.116 | 5.048 | 5.100 | 262,794 | +0.02(+0.38%) |
May 04, 2012 | 5.077 | 5.090 | 5.058 | 5.080 | 339,813 | -0.02(-0.32%) |
May 03, 2012 | 5.145 | 5.145 | 5.090 | 5.097 | 601,141 | -0.04(-0.75%) |
May 02, 2012 | 5.103 | 5.135 | 5.084 | 5.135 | 409,082 | +0.00(+0.06%) |
May 01, 2012 | 5.100 | 5.145 | 5.093 | 5.132 | 190,694 | +0.02(+0.32%) |
Apr 30, 2012 | 5.158 | 5.158 | 5.081 | 5.116 | 308,118 | -0.02(-0.44%) |
Apr 27, 2012 | 5.135 | 5.142 | 5.109 | 5.139 | 119,354 | +0.01(+0.13%) |
Apr 26, 2012 | 5.106 | 5.135 | 5.097 | 5.132 | 182,191 | +0.02(+0.38%) |
Apr 25, 2012 | 5.055 | 5.113 | 5.048 | 5.113 | 234,828 | +0.07(+1.47%) |
Apr 24, 2012 | 5.022 | 5.048 | 5.019 | 5.039 | 117,020 | +0.00(+0.06%) |
Apr 23, 2012 | 5.013 | 5.035 | 4.955 | 5.035 | 259,074 | -0.02(-0.45%) |
Apr 20, 2012 | 5.029 | 5.058 | 5.029 | 5.058 | 186,915 | +0.03(+0.51%) |
Apr 19, 2012 | 5.039 | 5.055 | 5.016 | 5.032 | 227,589 | -0.01(-0.13%) |
Apr 18, 2012 | 5.039 | 5.074 | 5.013 | 5.039 | 341,001 | -0.03(-0.51%) |
Apr 17, 2012 | 5.058 | 5.080 | 5.048 | 5.064 | 217,312 | +0.03(+0.58%) |
Apr 16, 2012 | 5.064 | 5.093 | 5.029 | 5.035 | 158,304 | +0.00(+0.06%) |
Apr 13, 2012 | 5.113 | 5.113 | 5.032 | 5.032 | 132,362 | -0.07(-1.45%) |
Apr 12, 2012 | 5.051 | 5.124 | 5.051 | 5.106 | 260,841 | +0.04(+0.83%) |
Apr 11, 2012 | 5.051 | 5.080 | 5.051 | 5.064 | 168,888 | +0.03(+0.67%) |
Apr 10, 2012 | 5.018 | 5.040 | 4.992 | 5.031 | 286,538 | -0.02(-0.38%) |
Apr 09, 2012 | 5.056 | 5.080 | 4.992 | 5.050 | 435,102 | -0.08(-1.50%) |
Apr 05, 2012 | 5.101 | 5.140 | 5.092 | 5.127 | 235,639 | -0.00(-0.06%) |
Apr 04, 2012 | 5.169 | 5.178 | 5.114 | 5.130 | 285,369 | -0.09(-1.72%) |
Apr 03, 2012 | 5.226 | 5.262 | 5.214 | 5.220 | 133,655 | -0.02(-0.37%) |
Apr 02, 2012 | 5.207 | 5.265 | 5.207 | 5.239 | 173,307 | +0.01(+0.18%) |
Mar 30, 2012 | 5.194 | 5.236 | 5.194 | 5.230 | 108,084 | +0.04(+0.87%) |
Mar 29, 2012 | 5.178 | 5.194 | 5.162 | 5.185 | 148,694 | -0.03(-0.52%) |
Mar 28, 2012 | 5.236 | 5.242 | 5.203 | 5.212 | 126,741 | -0.04(-0.77%) |
Mar 27, 2012 | 5.181 | 5.252 | 5.178 | 5.252 | 224,381 | +0.06(+1.17%) |
Mar 26, 2012 | 5.185 | 5.203 | 5.162 | 5.191 | 500,799 | +0.02(+0.43%) |
Mar 23, 2012 | 5.185 | 5.191 | 5.149 | 5.169 | 286,370 | -0.02(-0.31%) |
Mar 22, 2012 | 5.169 | 5.191 | 5.156 | 5.185 | 229,935 | -0.02(-0.43%) |
Mar 21, 2012 | 5.278 | 5.281 | 5.198 | 5.207 | 250,947 | -0.05(-0.92%) |
Mar 20, 2012 | 5.291 | 5.307 | 5.252 | 5.255 | 219,490 | -0.07(-1.26%) |
Mar 19, 2012 | 5.262 | 5.326 | 5.249 | 5.323 | 149,227 | +0.04(+0.85%) |
Mar 16, 2012 | 5.319 | 5.339 | 5.278 | 5.278 | 200,893 | -0.06(-1.14%) |
Mar 15, 2012 | 5.383 | 5.393 | 5.309 | 5.339 | 263,394 | -0.04(-0.72%) |
Mar 14, 2012 | 5.383 | 5.383 | 5.334 | 5.377 | 165,158 | -0.01(-0.24%) |
Mar 13, 2012 | 5.339 | 5.390 | 5.303 | 5.390 | 162,707 | +0.06(+1.17%) |
Mar 12, 2012 | 5.325 | 5.334 | 5.293 | 5.328 | 146,583 | +0.02(+0.30%) |
Mar 09, 2012 | 5.283 | 5.356 | 5.264 | 5.312 | 177,950 | +0.02(+0.30%) |
Mar 08, 2012 | 5.277 | 5.302 | 5.235 | 5.296 | 162,437 | +0.03(+0.61%) |
Mar 07, 2012 | 5.318 | 5.325 | 5.229 | 5.264 | 582,093 | -0.07(-1.26%) |
Mar 06, 2012 | 5.334 | 5.340 | 5.261 | 5.331 | 305,452 | -0.06(-1.18%) |
Mar 05, 2012 | 5.312 | 5.395 | 5.302 | 5.395 | 314,403 | +0.08(+1.44%) |
Mar 02, 2012 | 5.404 | 5.417 | 5.318 | 5.318 | 429,873 | -0.09(-1.59%) |