Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.031 | 5.035 | 4.815 | 4.929 | 1,479,531 | -0.10(-2.03%) |
May 30, 2012 | 5.185 | 5.204 | 5.031 | 5.031 | 1,236,441 | -0.23(-4.33%) |
May 29, 2012 | 5.279 | 5.298 | 5.188 | 5.259 | 818,969 | +0.03(+0.53%) |
May 25, 2012 | 5.196 | 5.306 | 5.161 | 5.232 | 863,969 | +0.04(+0.76%) |
May 24, 2012 | 5.279 | 5.279 | 5.149 | 5.192 | 675,600 | -0.07(-1.27%) |
May 23, 2012 | 5.188 | 5.287 | 5.122 | 5.259 | 975,450 | +0.05(+0.91%) |
May 22, 2012 | 5.381 | 5.412 | 5.157 | 5.212 | 1,026,129 | -0.16(-2.93%) |
May 21, 2012 | 5.157 | 5.393 | 5.133 | 5.369 | 962,808 | +0.22(+4.35%) |
May 18, 2012 | 5.295 | 5.295 | 5.137 | 5.145 | 1,065,888 | -0.06(-1.06%) |
May 17, 2012 | 5.169 | 5.295 | 5.169 | 5.200 | 1,406,904 | +0.03(+0.53%) |
May 16, 2012 | 5.424 | 5.436 | 5.153 | 5.173 | 1,965,999 | -0.15(-2.73%) |
May 15, 2012 | 5.280 | 5.341 | 5.249 | 5.318 | 1,062,497 | +0.03(+0.66%) |
May 14, 2012 | 5.291 | 5.364 | 5.268 | 5.284 | 896,529 | -0.05(-0.87%) |
May 11, 2012 | 5.318 | 5.372 | 5.268 | 5.330 | 1,096,663 | -0.03(-0.65%) |
May 10, 2012 | 5.364 | 5.379 | 5.311 | 5.364 | 1,298,224 | +0.05(+0.87%) |
May 09, 2012 | 5.287 | 5.360 | 5.191 | 5.318 | 1,318,917 | +0.02(+0.44%) |
May 08, 2012 | 5.180 | 5.318 | 5.130 | 5.295 | 2,049,059 | +0.18(+3.53%) |
May 07, 2012 | 5.122 | 5.191 | 5.053 | 5.114 | 1,371,226 | -0.01(-0.15%) |
May 04, 2012 | 5.287 | 5.310 | 5.114 | 5.122 | 2,036,592 | -0.18(-3.41%) |
May 03, 2012 | 5.514 | 5.514 | 5.287 | 5.303 | 1,416,338 | -0.23(-4.10%) |
May 02, 2012 | 5.522 | 5.560 | 5.464 | 5.530 | 710,757 | -0.03(-0.48%) |
May 01, 2012 | 5.580 | 5.657 | 5.530 | 5.557 | 953,532 | -0.03(-0.48%) |
Apr 30, 2012 | 5.553 | 5.638 | 5.530 | 5.583 | 762,284 | +0.01(+0.14%) |
Apr 27, 2012 | 5.499 | 5.591 | 5.430 | 5.576 | 852,062 | +0.09(+1.61%) |
Apr 26, 2012 | 5.468 | 5.537 | 5.457 | 5.487 | 771,859 | +0.00(+0.00%) |
Apr 25, 2012 | 5.449 | 5.491 | 5.384 | 5.487 | 1,067,386 | +0.10(+1.78%) |
Apr 24, 2012 | 5.310 | 5.460 | 5.272 | 5.391 | 944,766 | +0.08(+1.52%) |
Apr 23, 2012 | 5.387 | 5.407 | 5.268 | 5.310 | 1,118,762 | -0.14(-2.54%) |
Apr 20, 2012 | 5.495 | 5.518 | 5.384 | 5.449 | 1,066,296 | +0.10(+1.94%) |
Apr 19, 2012 | 5.360 | 5.457 | 5.326 | 5.345 | 1,358,988 | -0.02(-0.36%) |
Apr 18, 2012 | 5.499 | 5.510 | 5.364 | 5.364 | 1,721,996 | -0.15(-2.65%) |
Apr 17, 2012 | 5.491 | 5.599 | 5.491 | 5.510 | 805,879 | +0.07(+1.34%) |
Apr 16, 2012 | 5.491 | 5.560 | 5.434 | 5.437 | 890,147 | -0.03(-0.63%) |
Apr 13, 2012 | 5.564 | 5.595 | 5.445 | 5.472 | 635,873 | -0.12(-2.06%) |
Apr 12, 2012 | 5.530 | 5.607 | 5.464 | 5.587 | 809,125 | +0.05(+0.90%) |
Apr 11, 2012 | 5.472 | 5.568 | 5.449 | 5.537 | 968,574 | +0.13(+2.35%) |
Apr 10, 2012 | 5.680 | 5.703 | 5.384 | 5.410 | 1,914,172 | -0.28(-5.00%) |
Apr 09, 2012 | 5.776 | 5.776 | 5.626 | 5.695 | 1,293,335 | -0.14(-2.44%) |
Apr 05, 2012 | 5.833 | 5.880 | 5.796 | 5.837 | 681,785 | -0.04(-0.65%) |
Apr 04, 2012 | 5.972 | 6.006 | 5.772 | 5.876 | 1,471,744 | -0.14(-2.36%) |
Apr 03, 2012 | 5.999 | 6.076 | 5.976 | 6.018 | 946,773 | -0.02(-0.38%) |
Apr 02, 2012 | 6.106 | 6.137 | 5.983 | 6.041 | 1,313,315 | -0.07(-1.07%) |
Mar 30, 2012 | 6.141 | 6.169 | 6.014 | 6.106 | 1,725,707 | +0.03(+0.51%) |
Mar 29, 2012 | 5.987 | 6.103 | 5.906 | 6.076 | 1,771,489 | +0.05(+0.77%) |
Mar 28, 2012 | 5.764 | 6.053 | 5.764 | 6.030 | 2,788,378 | +0.30(+5.31%) |
Mar 27, 2012 | 5.722 | 5.833 | 5.710 | 5.726 | 1,339,196 | +0.02(+0.27%) |
Mar 26, 2012 | 5.733 | 5.768 | 5.653 | 5.710 | 1,606,077 | +0.02(+0.41%) |
Mar 23, 2012 | 5.641 | 5.710 | 5.522 | 5.687 | 1,218,417 | +0.04(+0.68%) |
Mar 22, 2012 | 5.753 | 5.760 | 5.599 | 5.649 | 1,555,656 | -0.17(-2.97%) |
Mar 21, 2012 | 5.722 | 5.853 | 5.680 | 5.822 | 1,353,603 | +0.09(+1.61%) |
Mar 20, 2012 | 5.818 | 5.830 | 5.641 | 5.730 | 2,337,632 | -0.15(-2.61%) |
Mar 19, 2012 | 5.899 | 6.072 | 5.864 | 5.883 | 2,938,668 | +0.00(+0.07%) |
Mar 16, 2012 | 5.683 | 5.956 | 5.661 | 5.880 | 5,834,696 | +0.34(+6.11%) |
Mar 15, 2012 | 5.345 | 5.614 | 5.237 | 5.541 | 3,685,971 | +0.28(+5.26%) |
Mar 14, 2012 | 5.310 | 5.326 | 5.230 | 5.264 | 1,215,145 | -0.06(-1.16%) |
Mar 13, 2012 | 5.176 | 5.326 | 5.137 | 5.326 | 1,171,007 | +0.20(+3.90%) |
Mar 12, 2012 | 5.164 | 5.184 | 5.068 | 5.126 | 887,812 | -0.05(-0.89%) |
Mar 09, 2012 | 5.126 | 5.241 | 5.080 | 5.172 | 988,057 | +0.05(+0.90%) |
Mar 08, 2012 | 5.122 | 5.160 | 5.045 | 5.126 | 959,469 | +0.04(+0.83%) |
Mar 07, 2012 | 5.022 | 5.126 | 5.007 | 5.084 | 1,188,313 | +0.07(+1.46%) |
Mar 06, 2012 | 5.210 | 5.214 | 5.011 | 5.011 | 3,345,190 | -0.28(-5.24%) |
Mar 05, 2012 | 5.357 | 5.372 | 5.230 | 5.287 | 1,895,576 | -0.06(-1.15%) |
Mar 02, 2012 | 5.437 | 5.441 | 5.314 | 5.349 | 1,534,222 | -0.07(-1.28%) |