Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.016 | 5.020 | 4.801 | 4.914 | 1,483,956 | -0.10(-2.03%) |
May 30, 2012 | 5.169 | 5.189 | 5.016 | 5.016 | 1,240,139 | -0.23(-4.33%) |
May 29, 2012 | 5.263 | 5.283 | 5.173 | 5.244 | 821,418 | +0.03(+0.53%) |
May 25, 2012 | 5.181 | 5.291 | 5.146 | 5.216 | 866,553 | +0.04(+0.76%) |
May 24, 2012 | 5.263 | 5.263 | 5.134 | 5.177 | 677,621 | -0.07(-1.27%) |
May 23, 2012 | 5.173 | 5.271 | 5.106 | 5.244 | 978,367 | +0.05(+0.91%) |
May 22, 2012 | 5.365 | 5.396 | 5.142 | 5.196 | 1,029,197 | -0.16(-2.93%) |
May 21, 2012 | 5.142 | 5.377 | 5.118 | 5.353 | 965,688 | +0.22(+4.35%) |
May 18, 2012 | 5.279 | 5.279 | 5.122 | 5.130 | 1,069,076 | -0.05(-1.06%) |
May 17, 2012 | 5.153 | 5.279 | 5.153 | 5.185 | 1,411,112 | +0.03(+0.53%) |
May 16, 2012 | 5.408 | 5.420 | 5.138 | 5.157 | 1,971,879 | -0.15(-2.73%) |
May 15, 2012 | 5.264 | 5.325 | 5.233 | 5.302 | 1,065,675 | +0.03(+0.65%) |
May 14, 2012 | 5.275 | 5.348 | 5.252 | 5.268 | 899,210 | -0.05(-0.87%) |
May 11, 2012 | 5.302 | 5.356 | 5.252 | 5.314 | 1,099,942 | -0.03(-0.65%) |
May 10, 2012 | 5.348 | 5.363 | 5.295 | 5.348 | 1,302,107 | +0.05(+0.87%) |
May 09, 2012 | 5.272 | 5.344 | 5.176 | 5.302 | 1,322,861 | +0.02(+0.44%) |
May 08, 2012 | 5.164 | 5.302 | 5.114 | 5.279 | 2,055,187 | +0.18(+3.53%) |
May 07, 2012 | 5.107 | 5.176 | 5.038 | 5.099 | 1,375,327 | -0.01(-0.15%) |
May 04, 2012 | 5.272 | 5.295 | 5.099 | 5.107 | 2,042,683 | -0.18(-3.41%) |
May 03, 2012 | 5.498 | 5.498 | 5.272 | 5.287 | 1,420,574 | -0.23(-4.10%) |
May 02, 2012 | 5.505 | 5.544 | 5.448 | 5.513 | 712,883 | -0.03(-0.48%) |
May 01, 2012 | 5.563 | 5.640 | 5.513 | 5.540 | 956,384 | -0.03(-0.48%) |
Apr 30, 2012 | 5.536 | 5.621 | 5.513 | 5.567 | 764,564 | +0.01(+0.14%) |
Apr 27, 2012 | 5.482 | 5.574 | 5.413 | 5.559 | 854,611 | +0.09(+1.61%) |
Apr 26, 2012 | 5.452 | 5.521 | 5.440 | 5.471 | 774,168 | +0.00(+0.00%) |
Apr 25, 2012 | 5.433 | 5.475 | 5.367 | 5.471 | 1,070,578 | +0.10(+1.78%) |
Apr 24, 2012 | 5.295 | 5.444 | 5.256 | 5.375 | 947,591 | +0.08(+1.52%) |
Apr 23, 2012 | 5.371 | 5.390 | 5.252 | 5.295 | 1,122,108 | -0.14(-2.54%) |
Apr 20, 2012 | 5.479 | 5.502 | 5.367 | 5.433 | 1,069,485 | +0.10(+1.94%) |
Apr 19, 2012 | 5.344 | 5.440 | 5.310 | 5.329 | 1,363,053 | -0.02(-0.36%) |
Apr 18, 2012 | 5.482 | 5.494 | 5.348 | 5.348 | 1,727,146 | -0.15(-2.65%) |
Apr 17, 2012 | 5.475 | 5.582 | 5.475 | 5.494 | 808,290 | +0.07(+1.34%) |
Apr 16, 2012 | 5.475 | 5.544 | 5.417 | 5.421 | 892,809 | -0.03(-0.63%) |
Apr 13, 2012 | 5.548 | 5.578 | 5.429 | 5.456 | 637,774 | -0.12(-2.06%) |
Apr 12, 2012 | 5.513 | 5.590 | 5.448 | 5.571 | 811,545 | +0.05(+0.90%) |
Apr 11, 2012 | 5.456 | 5.551 | 5.433 | 5.521 | 971,470 | +0.13(+2.35%) |
Apr 10, 2012 | 5.663 | 5.686 | 5.367 | 5.394 | 1,919,897 | -0.28(-5.00%) |
Apr 09, 2012 | 5.759 | 5.759 | 5.609 | 5.678 | 1,297,203 | -0.14(-2.44%) |
Apr 05, 2012 | 5.816 | 5.862 | 5.778 | 5.820 | 683,824 | -0.04(-0.65%) |
Apr 04, 2012 | 5.954 | 5.988 | 5.755 | 5.858 | 1,476,146 | -0.14(-2.36%) |
Apr 03, 2012 | 5.981 | 6.058 | 5.958 | 6.000 | 949,605 | -0.02(-0.38%) |
Apr 02, 2012 | 6.088 | 6.119 | 5.966 | 6.023 | 1,317,243 | -0.07(-1.07%) |
Mar 30, 2012 | 6.123 | 6.151 | 5.996 | 6.088 | 1,730,868 | +0.03(+0.51%) |
Mar 29, 2012 | 5.969 | 6.084 | 5.889 | 6.058 | 1,776,787 | +0.05(+0.77%) |
Mar 28, 2012 | 5.747 | 6.035 | 5.747 | 6.012 | 2,796,718 | +0.30(+5.31%) |
Mar 27, 2012 | 5.705 | 5.816 | 5.693 | 5.709 | 1,343,201 | +0.02(+0.27%) |
Mar 26, 2012 | 5.716 | 5.751 | 5.636 | 5.693 | 1,610,881 | +0.02(+0.41%) |
Mar 23, 2012 | 5.624 | 5.693 | 5.505 | 5.670 | 1,222,061 | +0.04(+0.68%) |
Mar 22, 2012 | 5.736 | 5.743 | 5.582 | 5.632 | 1,560,308 | -0.17(-2.97%) |
Mar 21, 2012 | 5.705 | 5.835 | 5.663 | 5.805 | 1,357,651 | +0.09(+1.61%) |
Mar 20, 2012 | 5.801 | 5.812 | 5.624 | 5.713 | 2,344,623 | -0.15(-2.61%) |
Mar 19, 2012 | 5.881 | 6.054 | 5.847 | 5.866 | 2,947,457 | +0.00(+0.07%) |
Mar 16, 2012 | 5.667 | 5.939 | 5.644 | 5.862 | 5,852,146 | +0.34(+6.11%) |
Mar 15, 2012 | 5.329 | 5.598 | 5.222 | 5.525 | 3,696,995 | +0.28(+5.26%) |
Mar 14, 2012 | 5.295 | 5.310 | 5.214 | 5.249 | 1,218,779 | -0.06(-1.16%) |
Mar 13, 2012 | 5.160 | 5.310 | 5.122 | 5.310 | 1,174,509 | +0.20(+3.90%) |
Mar 12, 2012 | 5.149 | 5.168 | 5.053 | 5.111 | 890,467 | -0.05(-0.89%) |
Mar 09, 2012 | 5.111 | 5.226 | 5.065 | 5.157 | 991,012 | +0.05(+0.90%) |
Mar 08, 2012 | 5.107 | 5.145 | 5.030 | 5.111 | 962,339 | +0.04(+0.83%) |
Mar 07, 2012 | 5.007 | 5.111 | 4.992 | 5.068 | 1,191,867 | +0.07(+1.46%) |
Mar 06, 2012 | 5.195 | 5.199 | 4.996 | 4.996 | 3,355,195 | -0.28(-5.24%) |
Mar 05, 2012 | 5.341 | 5.356 | 5.214 | 5.272 | 1,901,245 | -0.06(-1.15%) |
Mar 02, 2012 | 5.421 | 5.425 | 5.298 | 5.333 | 1,538,811 | -0.07(-1.28%) |