Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.542 | 4.549 | 4.455 | 4.484 | 119,465 | -0.06(-1.22%) |
May 30, 2012 | 4.614 | 4.614 | 4.503 | 4.539 | 100,668 | -0.09(-2.04%) |
May 29, 2012 | 4.640 | 4.669 | 4.598 | 4.633 | 31,966 | +0.01(+0.14%) |
May 25, 2012 | 4.647 | 4.668 | 4.611 | 4.627 | 57,006 | -0.00(-0.07%) |
May 24, 2012 | 4.689 | 4.689 | 4.578 | 4.630 | 22,339 | -0.02(-0.49%) |
May 23, 2012 | 4.721 | 4.721 | 4.581 | 4.653 | 105,505 | -0.07(-1.38%) |
May 22, 2012 | 4.764 | 4.790 | 4.718 | 4.718 | 86,164 | -0.01(-0.27%) |
May 21, 2012 | 4.731 | 4.731 | 4.700 | 4.731 | 57,643 | +0.00(+0.00%) |
May 18, 2012 | 4.814 | 4.814 | 4.642 | 4.731 | 100,097 | -0.08(-1.59%) |
May 17, 2012 | 4.842 | 4.861 | 4.753 | 4.807 | 91,928 | -0.03(-0.59%) |
May 16, 2012 | 4.839 | 4.854 | 4.801 | 4.836 | 39,506 | +0.00(+0.00%) |
May 15, 2012 | 4.928 | 4.928 | 4.829 | 4.836 | 55,883 | -0.07(-1.36%) |
May 14, 2012 | 4.931 | 4.931 | 4.871 | 4.903 | 33,251 | -0.03(-0.55%) |
May 11, 2012 | 4.956 | 4.969 | 4.922 | 4.929 | 60,884 | +0.01(+0.16%) |
May 10, 2012 | 4.899 | 4.960 | 4.899 | 4.922 | 55,987 | +0.04(+0.85%) |
May 09, 2012 | 4.842 | 4.890 | 4.817 | 4.880 | 82,653 | -0.03(-0.71%) |
May 08, 2012 | 4.858 | 4.941 | 4.845 | 4.915 | 70,452 | -0.01(-0.26%) |
May 07, 2012 | 4.909 | 4.928 | 4.849 | 4.928 | 82,032 | +0.01(+0.26%) |
May 04, 2012 | 4.874 | 4.937 | 4.846 | 4.915 | 88,158 | -0.00(-0.06%) |
May 03, 2012 | 4.969 | 4.969 | 4.891 | 4.918 | 79,402 | -0.07(-1.46%) |
May 02, 2012 | 4.969 | 4.998 | 4.931 | 4.991 | 96,485 | -0.03(-0.62%) |
May 01, 2012 | 5.001 | 5.033 | 4.963 | 5.023 | 84,955 | -0.03(-0.51%) |
Apr 30, 2012 | 4.979 | 5.049 | 4.979 | 5.049 | 80,394 | +0.04(+0.82%) |
Apr 27, 2012 | 5.023 | 5.026 | 4.979 | 5.007 | 97,622 | -0.04(-0.76%) |
Apr 26, 2012 | 5.020 | 5.045 | 4.994 | 5.045 | 48,236 | +0.01(+0.25%) |
Apr 25, 2012 | 4.985 | 5.033 | 4.963 | 5.033 | 58,311 | +0.05(+1.08%) |
Apr 24, 2012 | 4.944 | 5.006 | 4.941 | 4.979 | 70,430 | +0.02(+0.38%) |
Apr 23, 2012 | 4.969 | 4.995 | 4.925 | 4.960 | 61,885 | -0.04(-0.89%) |
Apr 20, 2012 | 5.030 | 5.033 | 4.988 | 5.004 | 42,372 | -0.03(-0.51%) |
Apr 19, 2012 | 5.033 | 5.042 | 4.995 | 5.030 | 45,181 | +0.01(+0.25%) |
Apr 18, 2012 | 5.049 | 5.087 | 4.979 | 5.017 | 56,846 | -0.05(-0.94%) |
Apr 17, 2012 | 5.049 | 5.083 | 5.036 | 5.064 | 62,824 | +0.00(+0.01%) |
Apr 16, 2012 | 5.055 | 5.064 | 5.030 | 5.064 | 37,997 | +0.00(+0.06%) |
Apr 13, 2012 | 5.020 | 5.061 | 5.020 | 5.061 | 46,932 | +0.00(+0.06%) |
Apr 12, 2012 | 4.956 | 5.058 | 4.956 | 5.058 | 39,295 | +0.08(+1.59%) |
Apr 11, 2012 | 4.937 | 5.014 | 4.928 | 4.979 | 88,936 | +0.07(+1.36%) |
Apr 10, 2012 | 4.972 | 5.007 | 4.906 | 4.912 | 57,262 | -0.08(-1.53%) |
Apr 09, 2012 | 5.049 | 5.049 | 4.953 | 4.988 | 59,268 | -0.09(-1.81%) |
Apr 05, 2012 | 5.099 | 5.118 | 5.077 | 5.080 | 55,826 | -0.02(-0.37%) |
Apr 04, 2012 | 5.115 | 5.115 | 5.058 | 5.099 | 73,630 | -0.08(-1.47%) |
Apr 03, 2012 | 5.147 | 5.176 | 5.115 | 5.176 | 80,672 | +0.07(+1.43%) |
Apr 02, 2012 | 5.096 | 5.121 | 5.077 | 5.103 | 73,831 | +0.02(+0.44%) |
Mar 30, 2012 | 5.150 | 5.150 | 5.055 | 5.080 | 63,876 | -0.05(-0.93%) |
Mar 29, 2012 | 5.118 | 5.141 | 5.093 | 5.128 | 61,186 | +0.00(+0.00%) |
Mar 28, 2012 | 5.134 | 5.144 | 5.099 | 5.128 | 91,562 | +0.00(+0.06%) |
Mar 27, 2012 | 5.163 | 5.169 | 5.093 | 5.125 | 84,939 | -0.00(-0.06%) |
Mar 26, 2012 | 5.188 | 5.188 | 5.125 | 5.128 | 75,387 | +0.00(+0.00%) |
Mar 23, 2012 | 5.188 | 5.188 | 5.125 | 5.128 | 78,527 | -0.04(-0.74%) |
Mar 22, 2012 | 5.150 | 5.182 | 5.118 | 5.166 | 68,364 | +0.01(+0.25%) |
Mar 21, 2012 | 5.118 | 5.169 | 5.115 | 5.153 | 69,356 | +0.04(+0.81%) |
Mar 20, 2012 | 5.071 | 5.112 | 5.069 | 5.112 | 57,353 | +0.02(+0.42%) |
Mar 19, 2012 | 5.096 | 5.101 | 5.066 | 5.091 | 26,889 | -0.00(-0.04%) |
Mar 16, 2012 | 5.080 | 5.118 | 5.061 | 5.093 | 59,149 | +0.03(+0.63%) |
Mar 15, 2012 | 5.071 | 5.118 | 5.023 | 5.061 | 53,445 | +0.03(+0.50%) |
Mar 14, 2012 | 5.042 | 5.080 | 5.033 | 5.036 | 35,856 | -0.03(-0.56%) |
Mar 13, 2012 | 5.039 | 5.064 | 4.985 | 5.064 | 42,743 | +0.02(+0.44%) |
Mar 12, 2012 | 5.064 | 5.087 | 4.979 | 5.042 | 65,151 | -0.04(-0.81%) |
Mar 09, 2012 | 5.023 | 5.087 | 5.017 | 5.083 | 77,270 | +0.04(+0.88%) |
Mar 08, 2012 | 5.045 | 5.049 | 5.004 | 5.039 | 53,521 | +0.02(+0.32%) |
Mar 07, 2012 | 5.023 | 5.023 | 4.931 | 5.023 | 61,838 | +0.02(+0.44%) |
Mar 06, 2012 | 5.001 | 5.001 | 4.893 | 5.001 | 96,340 | -0.03(-0.57%) |
Mar 05, 2012 | 5.017 | 5.030 | 4.985 | 5.030 | 47,467 | -0.02(-0.31%) |
Mar 02, 2012 | 5.033 | 5.052 | 5.001 | 5.045 | 79,217 | -0.00(-0.06%) |