Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.292 | 4.340 | 4.226 | 4.331 | 45,852 | -0.01(-0.29%) |
May 30, 2012 | 4.386 | 4.386 | 4.344 | 4.344 | 14,984 | -0.17(-3.81%) |
May 29, 2012 | 4.507 | 4.528 | 4.478 | 4.516 | 16,652 | +0.12(+2.64%) |
May 25, 2012 | 4.391 | 4.400 | 4.391 | 4.400 | 6,141 | +0.01(+0.22%) |
May 24, 2012 | 4.380 | 4.403 | 4.342 | 4.390 | 64,910 | +0.02(+0.36%) |
May 23, 2012 | 4.276 | 4.374 | 4.191 | 4.374 | 89,003 | +0.04(+0.97%) |
May 22, 2012 | 4.397 | 4.440 | 4.286 | 4.332 | 244,760 | -0.07(-1.55%) |
May 21, 2012 | 4.256 | 4.401 | 4.201 | 4.401 | 70,191 | +0.16(+3.85%) |
May 18, 2012 | 4.323 | 4.364 | 4.220 | 4.237 | 176,042 | -0.07(-1.66%) |
May 17, 2012 | 4.509 | 4.509 | 4.304 | 4.309 | 387,652 | -0.19(-4.23%) |
May 16, 2012 | 4.600 | 4.634 | 4.499 | 4.499 | 59,465 | -0.07(-1.56%) |
May 15, 2012 | 4.591 | 4.656 | 4.543 | 4.571 | 45,341 | +0.01(+0.13%) |
May 14, 2012 | 4.574 | 4.608 | 4.565 | 4.565 | 230,329 | -0.12(-2.65%) |
May 11, 2012 | 4.641 | 4.707 | 4.641 | 4.689 | 6,141 | -0.03(-0.64%) |
May 10, 2012 | 4.740 | 4.745 | 4.655 | 4.719 | 44,993 | +0.05(+1.07%) |
May 09, 2012 | 4.602 | 4.691 | 4.528 | 4.669 | 26,508 | -0.05(-1.14%) |
May 08, 2012 | 4.627 | 4.723 | 4.587 | 4.723 | 66,896 | +0.02(+0.35%) |
May 07, 2012 | 4.657 | 4.734 | 4.657 | 4.706 | 75,759 | +0.01(+0.15%) |
May 04, 2012 | 4.822 | 4.822 | 4.690 | 4.700 | 156,473 | -0.17(-3.41%) |
May 03, 2012 | 4.972 | 4.972 | 4.844 | 4.866 | 9,723 | -0.14(-2.85%) |
May 02, 2012 | 4.885 | 5.008 | 4.869 | 5.008 | 72,750 | +0.04(+0.85%) |
May 01, 2012 | 4.968 | 5.127 | 4.953 | 4.966 | 72,157 | +0.01(+0.16%) |
Apr 30, 2012 | 5.056 | 5.056 | 4.942 | 4.958 | 23,018 | -0.11(-2.08%) |
Apr 27, 2012 | 4.995 | 5.078 | 4.888 | 5.064 | 40,807 | +0.10(+2.05%) |
Apr 26, 2012 | 4.972 | 4.978 | 4.952 | 4.962 | 35,658 | +0.09(+1.76%) |
Apr 25, 2012 | 4.885 | 4.923 | 4.859 | 4.876 | 40,469 | +0.16(+3.40%) |
Apr 24, 2012 | 4.662 | 4.767 | 4.662 | 4.716 | 44,655 | +0.05(+1.03%) |
Apr 23, 2012 | 4.655 | 4.668 | 4.581 | 4.668 | 124,038 | -0.15(-3.10%) |
Apr 20, 2012 | 4.859 | 4.885 | 4.808 | 4.818 | 44,522 | +0.07(+1.38%) |
Apr 19, 2012 | 4.878 | 4.878 | 4.720 | 4.752 | 78,779 | -0.06(-1.22%) |
Apr 18, 2012 | 4.808 | 4.829 | 4.769 | 4.811 | 41,554 | -0.10(-2.07%) |
Apr 17, 2012 | 4.879 | 4.976 | 4.862 | 4.913 | 92,627 | +0.16(+3.41%) |
Apr 16, 2012 | 4.799 | 4.800 | 4.667 | 4.751 | 117,702 | +0.03(+0.71%) |
Apr 13, 2012 | 4.823 | 4.823 | 4.713 | 4.717 | 26,836 | -0.13(-2.74%) |
Apr 12, 2012 | 4.752 | 4.889 | 4.752 | 4.850 | 79,198 | +0.13(+2.81%) |
Apr 11, 2012 | 4.659 | 4.721 | 4.646 | 4.718 | 177,578 | +0.14(+3.06%) |
Apr 10, 2012 | 4.765 | 4.775 | 4.573 | 4.577 | 188,529 | -0.22(-4.58%) |
Apr 09, 2012 | 4.783 | 4.835 | 4.741 | 4.797 | 87,171 | -0.18(-3.65%) |
Apr 05, 2012 | 4.966 | 5.005 | 4.956 | 4.979 | 52,454 | -0.04(-0.72%) |
Apr 04, 2012 | 5.058 | 5.058 | 4.958 | 5.015 | 91,010 | -0.16(-3.06%) |
Apr 03, 2012 | 5.212 | 5.237 | 5.134 | 5.173 | 63,549 | -0.04(-0.81%) |
Apr 02, 2012 | 5.076 | 5.227 | 5.060 | 5.215 | 92,831 | +0.10(+2.05%) |
Mar 30, 2012 | 5.198 | 5.198 | 5.078 | 5.111 | 91,030 | +0.02(+0.31%) |
Mar 29, 2012 | 5.096 | 5.155 | 5.022 | 5.095 | 124,192 | -0.06(-1.17%) |
Mar 28, 2012 | 5.178 | 5.208 | 5.081 | 5.156 | 75,022 | -0.06(-1.24%) |
Mar 27, 2012 | 5.295 | 5.309 | 5.219 | 5.220 | 78,513 | -0.04(-0.71%) |
Mar 26, 2012 | 5.191 | 5.285 | 5.181 | 5.257 | 314,072 | +0.19(+3.76%) |
Mar 23, 2012 | 4.982 | 5.073 | 4.912 | 5.067 | 111,991 | +0.10(+2.05%) |
Mar 22, 2012 | 4.958 | 4.987 | 4.913 | 4.965 | 158,765 | -0.11(-2.10%) |
Mar 21, 2012 | 5.102 | 5.123 | 5.044 | 5.072 | 53,068 | +0.01(+0.25%) |
Mar 20, 2012 | 5.096 | 5.136 | 5.030 | 5.059 | 107,896 | -0.11(-2.10%) |
Mar 19, 2012 | 5.049 | 5.238 | 5.042 | 5.168 | 175,687 | +0.10(+1.95%) |
Mar 16, 2012 | 5.122 | 5.122 | 5.055 | 5.069 | 83,036 | -0.03(-0.50%) |
Mar 15, 2012 | 5.000 | 5.106 | 4.977 | 5.094 | 155,578 | +0.08(+1.64%) |
Mar 14, 2012 | 5.088 | 5.108 | 4.972 | 5.012 | 175,339 | -0.08(-1.65%) |
Mar 13, 2012 | 4.972 | 5.098 | 4.948 | 5.096 | 186,478 | +0.21(+4.36%) |
Mar 12, 2012 | 4.895 | 4.929 | 4.858 | 4.883 | 101,568 | -0.00(-0.06%) |
Mar 09, 2012 | 4.755 | 4.949 | 4.750 | 4.886 | 335,627 | +0.12(+2.56%) |
Mar 08, 2012 | 4.732 | 4.783 | 4.678 | 4.764 | 390,332 | +0.11(+2.46%) |
Mar 07, 2012 | 4.614 | 4.658 | 4.586 | 4.650 | 171,325 | +0.07(+1.62%) |
Mar 06, 2012 | 4.650 | 4.670 | 4.547 | 4.576 | 351,896 | -0.18(-3.76%) |
Mar 05, 2012 | 4.697 | 4.764 | 4.653 | 4.754 | 66,132 | +0.02(+0.37%) |
Mar 02, 2012 | 4.900 | 4.902 | 4.696 | 4.737 | 236,925 | -0.16(-3.25%) |