Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.582 | 4.613 | 4.560 | 4.611 | 1,016,677 | +0.03(+0.59%) |
May 30, 2012 | 4.594 | 4.611 | 4.555 | 4.584 | 930,745 | -0.09(-1.98%) |
May 29, 2012 | 4.650 | 4.699 | 4.650 | 4.677 | 784,076 | +0.05(+1.11%) |
May 25, 2012 | 4.613 | 4.643 | 4.606 | 4.626 | 469,762 | +0.03(+0.74%) |
May 24, 2012 | 4.633 | 4.640 | 4.572 | 4.592 | 426,288 | +0.03(+0.59%) |
May 23, 2012 | 4.562 | 4.579 | 4.499 | 4.565 | 1,118,353 | -0.06(-1.37%) |
May 22, 2012 | 4.648 | 4.679 | 4.613 | 4.628 | 805,706 | -0.12(-2.47%) |
May 21, 2012 | 4.689 | 4.745 | 4.677 | 4.745 | 645,436 | +0.06(+1.30%) |
May 18, 2012 | 4.699 | 4.711 | 4.662 | 4.684 | 578,594 | +0.03(+0.63%) |
May 17, 2012 | 4.696 | 4.706 | 4.641 | 4.655 | 491,163 | -0.05(-1.09%) |
May 16, 2012 | 4.736 | 4.745 | 4.687 | 4.706 | 911,700 | -0.06(-1.33%) |
May 15, 2012 | 4.833 | 4.833 | 4.750 | 4.770 | 886,669 | +0.02(+0.36%) |
May 14, 2012 | 4.762 | 4.782 | 4.733 | 4.753 | 813,625 | -0.11(-2.21%) |
May 11, 2012 | 4.840 | 4.875 | 4.831 | 4.860 | 423,076 | -0.04(-0.75%) |
May 10, 2012 | 4.916 | 4.941 | 4.889 | 4.897 | 436,653 | +0.03(+0.65%) |
May 09, 2012 | 4.836 | 4.882 | 4.806 | 4.865 | 872,736 | -0.06(-1.19%) |
May 08, 2012 | 4.945 | 4.945 | 4.860 | 4.923 | 1,146,083 | -0.11(-2.28%) |
May 07, 2012 | 5.050 | 5.077 | 5.026 | 5.038 | 1,714,010 | +0.05(+1.03%) |
May 04, 2012 | 5.002 | 5.002 | 4.960 | 4.987 | 851,564 | -0.08(-1.54%) |
May 03, 2012 | 5.104 | 5.104 | 5.053 | 5.065 | 950,008 | -0.09(-1.75%) |
May 02, 2012 | 5.182 | 5.182 | 5.133 | 5.155 | 569,037 | -0.05(-0.89%) |
May 01, 2012 | 5.177 | 5.228 | 5.160 | 5.202 | 264,104 | +0.01(+0.28%) |
Apr 30, 2012 | 5.141 | 5.207 | 5.141 | 5.187 | 1,204,793 | +0.03(+0.52%) |
Apr 27, 2012 | 5.158 | 5.165 | 5.126 | 5.160 | 472,925 | +0.00(+0.09%) |
Apr 26, 2012 | 5.148 | 5.165 | 5.121 | 5.155 | 889,496 | -0.01(-0.14%) |
Apr 25, 2012 | 5.180 | 5.187 | 5.163 | 5.163 | 308,471 | +0.01(+0.19%) |
Apr 24, 2012 | 5.168 | 5.180 | 5.129 | 5.153 | 493,469 | +0.00(+0.00%) |
Apr 23, 2012 | 5.146 | 5.153 | 5.092 | 5.153 | 887,083 | -0.15(-2.90%) |
Apr 20, 2012 | 5.297 | 5.323 | 5.297 | 5.307 | 692,318 | +0.01(+0.28%) |
Apr 19, 2012 | 5.331 | 5.348 | 5.280 | 5.292 | 542,093 | -0.04(-0.69%) |
Apr 18, 2012 | 5.334 | 5.336 | 5.307 | 5.329 | 394,235 | -0.03(-0.55%) |
Apr 17, 2012 | 5.331 | 5.363 | 5.316 | 5.358 | 851,892 | +0.09(+1.71%) |
Apr 16, 2012 | 5.297 | 5.314 | 5.226 | 5.268 | 548,955 | -0.02(-0.37%) |
Apr 13, 2012 | 5.287 | 5.297 | 5.253 | 5.287 | 937,533 | -0.12(-2.17%) |
Apr 12, 2012 | 5.348 | 5.426 | 5.336 | 5.404 | 1,010,975 | +0.08(+1.42%) |
Apr 11, 2012 | 5.324 | 5.341 | 5.299 | 5.329 | 540,241 | +0.05(+1.02%) |
Apr 10, 2012 | 5.331 | 5.341 | 5.243 | 5.275 | 746,231 | -0.07(-1.37%) |
Apr 09, 2012 | 5.346 | 5.363 | 5.300 | 5.348 | 614,256 | -0.08(-1.53%) |
Apr 05, 2012 | 5.382 | 5.434 | 5.382 | 5.431 | 954,948 | +0.03(+0.63%) |
Apr 04, 2012 | 5.407 | 5.434 | 5.380 | 5.397 | 618,689 | -0.08(-1.51%) |
Apr 03, 2012 | 5.495 | 5.509 | 5.473 | 5.480 | 679,963 | -0.02(-0.31%) |
Apr 02, 2012 | 5.395 | 5.507 | 5.382 | 5.497 | 1,080,213 | +0.05(+0.99%) |
Mar 30, 2012 | 5.387 | 5.448 | 5.359 | 5.443 | 1,565,350 | +0.15(+2.76%) |
Mar 29, 2012 | 5.263 | 5.309 | 5.251 | 5.297 | 924,997 | +0.01(+0.14%) |
Mar 28, 2012 | 5.331 | 5.331 | 5.273 | 5.290 | 946,358 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.385 | 5.336 | 5.356 | 655,932 | +0.00(+0.00%) |
Mar 26, 2012 | 5.295 | 5.360 | 5.295 | 5.356 | 733,920 | +0.00(+0.05%) |
Mar 23, 2012 | 5.385 | 5.395 | 5.299 | 5.353 | 480,594 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.302 | 737,734 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.441 | 662,392 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.463 | 5.385 | 5.390 | 747,812 | -0.10(-1.82%) |
Mar 19, 2012 | 5.524 | 5.524 | 5.467 | 5.490 | 1,057,685 | -0.10(-1.88%) |
Mar 16, 2012 | 5.595 | 5.607 | 5.565 | 5.595 | 2,410,118 | -0.06(-0.99%) |
Mar 15, 2012 | 5.651 | 5.670 | 5.602 | 5.651 | 1,125,968 | -0.07(-1.28%) |
Mar 14, 2012 | 5.702 | 5.744 | 5.690 | 5.724 | 1,163,011 | -0.01(-0.13%) |
Mar 13, 2012 | 5.712 | 5.736 | 5.690 | 5.731 | 2,679,795 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.612 | 5.668 | 740,225 | -0.00(-0.04%) |
Mar 09, 2012 | 5.663 | 5.695 | 5.636 | 5.670 | 1,706,001 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.502 | 5.544 | 602,679 | +0.09(+1.66%) |
Mar 07, 2012 | 5.429 | 5.453 | 5.412 | 5.453 | 480,442 | +0.08(+1.45%) |
Mar 06, 2012 | 5.407 | 5.419 | 5.346 | 5.375 | 1,282,654 | -0.20(-3.55%) |
Mar 05, 2012 | 5.602 | 5.678 | 5.554 | 5.573 | 1,425,030 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.702 | 5.646 | 5.678 | 2,314,281 | -0.05(-0.94%) |