Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.452 | 4.542 | 4.424 | 4.442 | 1,507,632 | -0.01(-0.31%) |
May 30, 2012 | 4.442 | 4.455 | 4.424 | 4.455 | 860,086 | -0.01(-0.23%) |
May 29, 2012 | 4.462 | 4.518 | 4.459 | 4.466 | 918,236 | +0.05(+1.10%) |
May 25, 2012 | 4.431 | 4.438 | 4.414 | 4.417 | 820,268 | +0.00(+0.08%) |
May 24, 2012 | 4.431 | 4.452 | 4.407 | 4.414 | 815,000 | -0.01(-0.16%) |
May 23, 2012 | 4.383 | 4.428 | 4.372 | 4.421 | 679,666 | -0.01(-0.23%) |
May 22, 2012 | 4.417 | 4.466 | 4.407 | 4.431 | 757,934 | +0.02(+0.47%) |
May 21, 2012 | 4.410 | 4.435 | 4.390 | 4.410 | 1,363,030 | +0.02(+0.55%) |
May 18, 2012 | 4.514 | 4.528 | 4.355 | 4.386 | 1,225,117 | -0.11(-2.47%) |
May 17, 2012 | 4.539 | 4.539 | 4.462 | 4.497 | 1,535,695 | -0.02(-0.54%) |
May 16, 2012 | 4.577 | 4.601 | 4.521 | 4.521 | 1,016,325 | -0.04(-0.91%) |
May 15, 2012 | 4.650 | 4.650 | 4.553 | 4.563 | 1,171,763 | -0.03(-0.68%) |
May 14, 2012 | 4.716 | 4.716 | 4.594 | 4.594 | 1,832,677 | -0.15(-3.22%) |
May 11, 2012 | 4.820 | 4.861 | 4.740 | 4.747 | 1,077,763 | -0.06(-1.16%) |
May 10, 2012 | 4.850 | 4.853 | 4.802 | 4.802 | 760,573 | -0.00(-0.07%) |
May 09, 2012 | 4.789 | 4.828 | 4.776 | 4.806 | 729,271 | -0.03(-0.70%) |
May 08, 2012 | 4.850 | 4.853 | 4.779 | 4.840 | 837,067 | -0.02(-0.42%) |
May 07, 2012 | 4.829 | 4.867 | 4.823 | 4.860 | 865,538 | +0.02(+0.35%) |
May 04, 2012 | 4.904 | 4.931 | 4.843 | 4.843 | 1,135,678 | -0.09(-1.78%) |
May 03, 2012 | 4.981 | 4.988 | 4.924 | 4.931 | 1,160,297 | -0.02(-0.41%) |
May 02, 2012 | 4.958 | 5.005 | 4.904 | 4.951 | 3,087,969 | -0.12(-2.39%) |
May 01, 2012 | 5.140 | 5.153 | 5.069 | 5.072 | 2,189,076 | -0.07(-1.44%) |
Apr 30, 2012 | 5.150 | 5.165 | 5.136 | 5.146 | 694,516 | +0.00(+0.07%) |
Apr 27, 2012 | 5.170 | 5.173 | 5.136 | 5.143 | 687,520 | -0.01(-0.13%) |
Apr 26, 2012 | 5.136 | 5.163 | 5.126 | 5.150 | 691,155 | +0.02(+0.33%) |
Apr 25, 2012 | 5.133 | 5.156 | 5.119 | 5.133 | 809,276 | +0.03(+0.53%) |
Apr 24, 2012 | 5.116 | 5.133 | 5.092 | 5.106 | 825,492 | +0.00(+0.00%) |
Apr 23, 2012 | 5.062 | 5.116 | 5.059 | 5.106 | 869,181 | -0.01(-0.20%) |
Apr 20, 2012 | 5.180 | 5.204 | 5.092 | 5.116 | 550,726 | +0.03(+0.53%) |
Apr 19, 2012 | 5.116 | 5.136 | 5.059 | 5.089 | 746,606 | -0.03(-0.59%) |
Apr 18, 2012 | 5.113 | 5.146 | 5.102 | 5.119 | 532,391 | -0.01(-0.20%) |
Apr 17, 2012 | 5.096 | 5.143 | 5.092 | 5.129 | 795,773 | +0.08(+1.53%) |
Apr 16, 2012 | 5.102 | 5.126 | 5.042 | 5.052 | 530,166 | -0.02(-0.40%) |
Apr 13, 2012 | 5.102 | 5.129 | 5.062 | 5.072 | 446,657 | -0.04(-0.86%) |
Apr 12, 2012 | 5.079 | 5.123 | 5.079 | 5.116 | 538,640 | +0.04(+0.86%) |
Apr 11, 2012 | 5.028 | 5.099 | 5.028 | 5.072 | 841,379 | +0.07(+1.42%) |
Apr 10, 2012 | 5.069 | 5.096 | 4.984 | 5.001 | 869,520 | -0.06(-1.13%) |
Apr 09, 2012 | 5.072 | 5.079 | 5.052 | 5.059 | 682,122 | -0.06(-1.25%) |
Apr 05, 2012 | 5.123 | 5.143 | 5.109 | 5.123 | 462,285 | -0.01(-0.13%) |
Apr 04, 2012 | 5.136 | 5.166 | 5.119 | 5.129 | 631,110 | -0.06(-1.10%) |
Apr 03, 2012 | 5.207 | 5.220 | 5.146 | 5.187 | 671,123 | -0.02(-0.32%) |
Apr 02, 2012 | 5.166 | 5.217 | 5.133 | 5.204 | 689,751 | +0.03(+0.59%) |
Mar 30, 2012 | 5.123 | 5.183 | 5.109 | 5.173 | 1,051,947 | +0.07(+1.39%) |
Mar 29, 2012 | 5.106 | 5.123 | 5.059 | 5.102 | 804,182 | -0.02(-0.46%) |
Mar 28, 2012 | 5.140 | 5.163 | 5.121 | 5.126 | 612,897 | -0.02(-0.46%) |
Mar 27, 2012 | 5.129 | 5.177 | 5.126 | 5.150 | 840,797 | +0.02(+0.46%) |
Mar 26, 2012 | 5.113 | 5.129 | 5.106 | 5.126 | 954,468 | +0.03(+0.66%) |
Mar 23, 2012 | 5.099 | 5.109 | 5.089 | 5.092 | 705,952 | -0.01(-0.20%) |
Mar 22, 2012 | 5.072 | 5.106 | 5.072 | 5.102 | 698,694 | +0.01(+0.20%) |
Mar 21, 2012 | 5.092 | 5.109 | 5.082 | 5.092 | 514,748 | +0.01(+0.20%) |
Mar 20, 2012 | 5.092 | 5.102 | 5.072 | 5.082 | 675,725 | -0.02(-0.46%) |
Mar 19, 2012 | 5.102 | 5.113 | 5.100 | 5.106 | 575,374 | +0.01(+0.20%) |
Mar 16, 2012 | 5.102 | 5.129 | 5.096 | 5.096 | 699,288 | -0.00(-0.07%) |
Mar 15, 2012 | 5.086 | 5.099 | 5.069 | 5.099 | 690,069 | +0.04(+0.73%) |
Mar 14, 2012 | 5.082 | 5.119 | 5.062 | 5.062 | 752,698 | -0.04(-0.79%) |
Mar 13, 2012 | 5.055 | 5.109 | 5.038 | 5.102 | 895,456 | +0.06(+1.14%) |
Mar 12, 2012 | 5.065 | 5.079 | 5.028 | 5.045 | 983,009 | -0.03(-0.60%) |
Mar 09, 2012 | 5.089 | 5.099 | 5.072 | 5.075 | 748,977 | -0.02(-0.40%) |
Mar 08, 2012 | 5.092 | 5.119 | 5.059 | 5.096 | 726,705 | +0.03(+0.53%) |
Mar 07, 2012 | 5.005 | 5.075 | 5.005 | 5.069 | 724,037 | +0.07(+1.35%) |
Mar 06, 2012 | 5.082 | 5.082 | 4.971 | 5.001 | 1,252,135 | -0.10(-2.05%) |
Mar 05, 2012 | 5.123 | 5.140 | 5.096 | 5.106 | 984,573 | -0.03(-0.53%) |
Mar 02, 2012 | 5.193 | 5.193 | 5.123 | 5.133 | 1,297,100 | -0.07(-1.42%) |