Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.313 | 5.362 | 5.284 | 5.362 | 511,911 | +0.02(+0.46%) |
May 30, 2012 | 5.366 | 5.366 | 5.333 | 5.337 | 286,615 | -0.04(-0.68%) |
May 29, 2012 | 5.374 | 5.398 | 5.341 | 5.374 | 229,622 | -0.00(-0.08%) |
May 25, 2012 | 5.370 | 5.390 | 5.353 | 5.378 | 226,746 | +0.01(+0.15%) |
May 24, 2012 | 5.349 | 5.382 | 5.329 | 5.370 | 409,518 | +0.00(+0.00%) |
May 23, 2012 | 5.345 | 5.370 | 5.308 | 5.370 | 290,450 | +0.02(+0.38%) |
May 22, 2012 | 5.349 | 5.362 | 5.304 | 5.349 | 334,149 | +0.02(+0.38%) |
May 21, 2012 | 5.272 | 5.353 | 5.272 | 5.329 | 454,379 | +0.06(+1.09%) |
May 18, 2012 | 5.276 | 5.321 | 5.272 | 5.272 | 516,663 | -0.00(-0.08%) |
May 17, 2012 | 5.382 | 5.382 | 5.259 | 5.276 | 460,325 | -0.10(-1.90%) |
May 16, 2012 | 5.386 | 5.415 | 5.370 | 5.378 | 250,431 | -0.01(-0.23%) |
May 15, 2012 | 5.419 | 5.447 | 5.382 | 5.390 | 350,654 | -0.03(-0.60%) |
May 14, 2012 | 5.431 | 5.452 | 5.415 | 5.423 | 341,860 | -0.02(-0.45%) |
May 11, 2012 | 5.460 | 5.468 | 5.439 | 5.447 | 209,764 | -0.01(-0.16%) |
May 10, 2012 | 5.460 | 5.464 | 5.428 | 5.456 | 332,023 | +0.01(+0.22%) |
May 09, 2012 | 5.452 | 5.452 | 5.420 | 5.444 | 381,332 | -0.00(-0.07%) |
May 08, 2012 | 5.448 | 5.485 | 5.429 | 5.448 | 460,996 | -0.01(-0.15%) |
May 07, 2012 | 5.440 | 5.489 | 5.436 | 5.456 | 469,161 | +0.00(+0.00%) |
May 04, 2012 | 5.432 | 5.525 | 5.420 | 5.456 | 853,235 | -0.01(-0.15%) |
May 03, 2012 | 5.379 | 5.505 | 5.375 | 5.464 | 987,735 | +0.08(+1.51%) |
May 02, 2012 | 5.355 | 5.391 | 5.355 | 5.383 | 236,315 | +0.01(+0.15%) |
May 01, 2012 | 5.375 | 5.383 | 5.363 | 5.375 | 184,490 | -0.01(-0.23%) |
Apr 30, 2012 | 5.371 | 5.387 | 5.363 | 5.387 | 246,880 | +0.01(+0.15%) |
Apr 27, 2012 | 5.351 | 5.379 | 5.347 | 5.379 | 231,840 | +0.01(+0.15%) |
Apr 26, 2012 | 5.355 | 5.371 | 5.355 | 5.371 | 160,181 | +0.01(+0.23%) |
Apr 25, 2012 | 5.371 | 5.371 | 5.334 | 5.359 | 241,529 | +0.00(+0.00%) |
Apr 24, 2012 | 5.359 | 5.367 | 5.334 | 5.359 | 278,671 | -0.01(-0.23%) |
Apr 23, 2012 | 5.330 | 5.379 | 5.326 | 5.371 | 311,465 | +0.03(+0.53%) |
Apr 20, 2012 | 5.338 | 5.347 | 5.310 | 5.342 | 321,072 | +0.01(+0.15%) |
Apr 19, 2012 | 5.330 | 5.338 | 5.310 | 5.334 | 154,636 | +0.00(+0.00%) |
Apr 18, 2012 | 5.330 | 5.334 | 5.310 | 5.334 | 143,365 | -0.00(-0.08%) |
Apr 17, 2012 | 5.314 | 5.338 | 5.298 | 5.338 | 209,752 | +0.03(+0.61%) |
Apr 16, 2012 | 5.326 | 5.338 | 5.306 | 5.306 | 133,950 | -0.02(-0.31%) |
Apr 13, 2012 | 5.326 | 5.334 | 5.290 | 5.322 | 185,101 | +0.02(+0.31%) |
Apr 12, 2012 | 5.286 | 5.350 | 5.286 | 5.306 | 248,403 | +0.02(+0.37%) |
Apr 11, 2012 | 5.246 | 5.294 | 5.238 | 5.286 | 252,074 | +0.03(+0.61%) |
Apr 10, 2012 | 5.250 | 5.278 | 5.238 | 5.254 | 233,494 | +0.01(+0.15%) |
Apr 09, 2012 | 5.242 | 5.266 | 5.234 | 5.246 | 238,538 | +0.00(+0.00%) |
Apr 05, 2012 | 5.222 | 5.278 | 5.222 | 5.246 | 265,131 | +0.02(+0.46%) |
Apr 04, 2012 | 5.270 | 5.278 | 5.201 | 5.222 | 294,752 | -0.05(-0.92%) |
Apr 03, 2012 | 5.314 | 5.331 | 5.270 | 5.270 | 212,567 | -0.06(-1.06%) |
Apr 02, 2012 | 5.270 | 5.327 | 5.266 | 5.327 | 306,173 | +0.05(+0.92%) |
Mar 30, 2012 | 5.347 | 5.347 | 5.266 | 5.278 | 307,577 | -0.05(-0.91%) |
Mar 29, 2012 | 5.351 | 5.351 | 5.306 | 5.327 | 183,659 | -0.03(-0.60%) |
Mar 28, 2012 | 5.351 | 5.387 | 5.310 | 5.359 | 510,467 | +0.01(+0.15%) |
Mar 27, 2012 | 5.343 | 5.351 | 5.306 | 5.351 | 256,746 | +0.02(+0.38%) |
Mar 26, 2012 | 5.347 | 5.383 | 5.290 | 5.331 | 440,879 | -0.01(-0.23%) |
Mar 23, 2012 | 5.242 | 5.387 | 5.226 | 5.343 | 964,826 | +0.12(+2.32%) |
Mar 22, 2012 | 5.266 | 5.294 | 5.205 | 5.222 | 361,198 | -0.03(-0.61%) |
Mar 21, 2012 | 5.306 | 5.314 | 5.242 | 5.254 | 381,149 | -0.03(-0.61%) |
Mar 20, 2012 | 5.258 | 5.331 | 5.209 | 5.286 | 441,459 | +0.00(+0.08%) |
Mar 19, 2012 | 5.181 | 5.306 | 5.181 | 5.282 | 543,877 | +0.08(+1.63%) |
Mar 16, 2012 | 5.242 | 5.242 | 5.177 | 5.197 | 480,151 | -0.05(-0.92%) |
Mar 15, 2012 | 5.278 | 5.278 | 5.238 | 5.246 | 374,763 | -0.03(-0.61%) |
Mar 14, 2012 | 5.327 | 5.329 | 5.272 | 5.278 | 477,231 | -0.07(-1.36%) |
Mar 13, 2012 | 5.314 | 5.351 | 5.302 | 5.351 | 393,323 | +0.03(+0.60%) |
Mar 12, 2012 | 5.295 | 5.319 | 5.290 | 5.319 | 298,063 | +0.01(+0.23%) |
Mar 09, 2012 | 5.303 | 5.319 | 5.295 | 5.307 | 263,909 | -0.01(-0.23%) |
Mar 08, 2012 | 5.291 | 5.319 | 5.287 | 5.319 | 233,491 | +0.02(+0.30%) |
Mar 07, 2012 | 5.255 | 5.311 | 5.255 | 5.303 | 313,089 | +0.05(+0.99%) |
Mar 06, 2012 | 5.259 | 5.291 | 5.251 | 5.251 | 400,831 | -0.03(-0.61%) |
Mar 05, 2012 | 5.299 | 5.307 | 5.277 | 5.283 | 238,358 | -0.03(-0.53%) |
Mar 02, 2012 | 5.295 | 5.315 | 5.287 | 5.311 | 217,150 | +0.00(+0.08%) |