Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.180 | 5.268 | 5.140 | 5.220 | 868,996 | +0.02(+0.38%) |
May 30, 2012 | 5.330 | 5.380 | 5.170 | 5.200 | 2,026,641 | -0.04(-0.86%) |
May 29, 2012 | 5.100 | 5.290 | 5.090 | 5.245 | 750,015 | +0.09(+1.84%) |
May 25, 2012 | 5.200 | 5.210 | 5.140 | 5.150 | 619,090 | -0.08(-1.53%) |
May 24, 2012 | 5.150 | 5.270 | 5.140 | 5.230 | 1,042,628 | +0.02(+0.29%) |
May 23, 2012 | 5.230 | 5.380 | 5.200 | 5.215 | 1,532,314 | +0.03(+0.58%) |
May 22, 2012 | 5.100 | 5.220 | 5.050 | 5.185 | 1,308,284 | +0.15(+3.08%) |
May 21, 2012 | 5.080 | 5.090 | 5.020 | 5.030 | 491,199 | -0.01(-0.20%) |
May 18, 2012 | 5.050 | 5.080 | 5.010 | 5.040 | 1,486,246 | -0.10(-1.95%) |
May 17, 2012 | 5.250 | 5.290 | 5.110 | 5.140 | 1,844,837 | -0.21(-3.93%) |
May 16, 2012 | 5.330 | 5.390 | 5.270 | 5.350 | 1,943,396 | +0.03(+0.56%) |
May 15, 2012 | 5.240 | 5.330 | 5.220 | 5.320 | 1,479,081 | +0.08(+1.53%) |
May 14, 2012 | 5.220 | 5.250 | 5.200 | 5.240 | 1,904,420 | +0.13(+2.64%) |
May 11, 2012 | 5.110 | 5.130 | 5.055 | 5.105 | 399,995 | +0.07(+1.29%) |
May 10, 2012 | 5.010 | 5.040 | 4.990 | 5.040 | 462,464 | -0.02(-0.40%) |
May 09, 2012 | 5.075 | 5.109 | 5.022 | 5.060 | 1,237,931 | +0.10(+2.02%) |
May 08, 2012 | 4.930 | 5.030 | 4.920 | 4.960 | 1,255,838 | +0.18(+3.77%) |
May 07, 2012 | 4.780 | 4.820 | 4.771 | 4.780 | 697,234 | +0.02(+0.31%) |
May 04, 2012 | 4.800 | 4.820 | 4.750 | 4.765 | 844,767 | -0.03(-0.52%) |
May 03, 2012 | 4.780 | 4.830 | 4.770 | 4.790 | 742,787 | +0.09(+1.91%) |
May 02, 2012 | 4.690 | 4.740 | 4.690 | 4.700 | 564,538 | +0.04(+0.97%) |
May 01, 2012 | 4.610 | 4.700 | 4.610 | 4.655 | 681,377 | +0.03(+0.54%) |
Apr 30, 2012 | 4.700 | 4.710 | 4.630 | 4.630 | 639,300 | -0.02(-0.43%) |
Apr 27, 2012 | 4.630 | 4.670 | 4.630 | 4.650 | 767,592 | -0.02(-0.43%) |
Apr 26, 2012 | 4.710 | 4.730 | 4.650 | 4.670 | 1,020,339 | -0.08(-1.68%) |
Apr 25, 2012 | 4.760 | 4.860 | 4.710 | 4.750 | 1,390,903 | -0.02(-0.42%) |
Apr 24, 2012 | 4.750 | 4.780 | 4.728 | 4.770 | 475,145 | -0.02(-0.42%) |
Apr 23, 2012 | 4.830 | 4.860 | 4.780 | 4.790 | 907,548 | +0.02(+0.42%) |
Apr 20, 2012 | 4.780 | 4.780 | 4.740 | 4.770 | 678,226 | +0.00(+0.00%) |
Apr 19, 2012 | 4.740 | 4.789 | 4.700 | 4.770 | 785,519 | -0.01(-0.17%) |
Apr 18, 2012 | 4.770 | 4.790 | 4.725 | 4.778 | 950,302 | +0.07(+1.44%) |
Apr 17, 2012 | 4.710 | 4.920 | 4.680 | 4.710 | 1,073,841 | -0.01(-0.21%) |
Apr 16, 2012 | 4.710 | 4.770 | 4.670 | 4.720 | 1,478,273 | +0.04(+0.85%) |
Apr 13, 2012 | 4.600 | 4.728 | 4.595 | 4.680 | 4,796,517 | +0.09(+1.96%) |
Apr 12, 2012 | 4.700 | 4.700 | 4.550 | 4.590 | 1,355,368 | -0.08(-1.71%) |
Apr 11, 2012 | 4.670 | 4.690 | 4.650 | 4.670 | 1,020,329 | +0.01(+0.16%) |
Apr 10, 2012 | 4.750 | 4.820 | 4.640 | 4.663 | 1,513,613 | -0.10(-2.05%) |
Apr 09, 2012 | 4.750 | 4.795 | 4.730 | 4.760 | 734,689 | -0.06(-1.24%) |
Apr 05, 2012 | 4.860 | 4.860 | 4.810 | 4.820 | 705,825 | -0.08(-1.63%) |
Apr 04, 2012 | 4.865 | 4.930 | 4.850 | 4.900 | 1,231,605 | +0.16(+3.38%) |
Apr 03, 2012 | 4.560 | 4.780 | 4.550 | 4.740 | 2,471,579 | +0.17(+3.72%) |
Apr 02, 2012 | 4.620 | 4.630 | 4.530 | 4.570 | 1,428,245 | -0.04(-0.76%) |
Mar 30, 2012 | 4.630 | 4.655 | 4.600 | 4.605 | 2,421,831 | -0.04(-0.97%) |
Mar 29, 2012 | 4.670 | 4.740 | 4.650 | 4.650 | 480,719 | +0.00(+0.00%) |
Mar 28, 2012 | 4.570 | 4.690 | 4.570 | 4.650 | 3,645,083 | +0.10(+2.20%) |
Mar 27, 2012 | 4.480 | 4.560 | 4.460 | 4.550 | 1,446,495 | +0.07(+1.56%) |
Mar 26, 2012 | 4.550 | 4.570 | 4.480 | 4.480 | 1,588,697 | -0.15(-3.28%) |
Mar 23, 2012 | 4.680 | 4.699 | 4.620 | 4.632 | 953,860 | -0.12(-2.48%) |
Mar 22, 2012 | 4.815 | 4.820 | 4.730 | 4.750 | 650,012 | +0.04(+0.96%) |
Mar 21, 2012 | 4.690 | 4.710 | 4.645 | 4.705 | 743,484 | -0.00(-0.11%) |
Mar 20, 2012 | 4.710 | 4.740 | 4.670 | 4.710 | 824,852 | +0.08(+1.62%) |
Mar 19, 2012 | 4.680 | 4.680 | 4.600 | 4.635 | 1,299,520 | -0.02(-0.32%) |
Mar 16, 2012 | 4.720 | 4.730 | 4.640 | 4.650 | 1,020,488 | -0.02(-0.43%) |
Mar 15, 2012 | 4.740 | 4.750 | 4.620 | 4.670 | 891,078 | -0.07(-1.48%) |
Mar 14, 2012 | 4.740 | 4.790 | 4.690 | 4.740 | 1,797,652 | +0.14(+3.04%) |
Mar 13, 2012 | 4.500 | 4.640 | 4.430 | 4.600 | 2,433,894 | +0.14(+3.25%) |
Mar 12, 2012 | 4.430 | 4.480 | 4.420 | 4.455 | 775,894 | +0.07(+1.53%) |
Mar 09, 2012 | 4.530 | 4.550 | 4.370 | 4.388 | 1,462,425 | -0.04(-0.95%) |
Mar 08, 2012 | 4.470 | 4.500 | 4.420 | 4.430 | 1,109,570 | -0.08(-1.77%) |
Mar 07, 2012 | 4.570 | 4.580 | 4.500 | 4.510 | 1,082,828 | -0.06(-1.31%) |
Mar 06, 2012 | 4.610 | 4.620 | 4.570 | 4.570 | 3,368,988 | +0.16(+3.63%) |
Mar 05, 2012 | 4.420 | 4.475 | 4.400 | 4.410 | 777,745 | +0.03(+0.68%) |
Mar 02, 2012 | 4.390 | 4.420 | 4.360 | 4.380 | 2,432,051 | +0.01(+0.23%) |