Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.698 | 4.734 | 4.687 | 4.703 | 123,257 | +0.03(+0.66%) |
May 30, 2012 | 4.687 | 4.698 | 4.667 | 4.672 | 127,543 | +0.00(+0.00%) |
May 29, 2012 | 4.713 | 4.718 | 4.662 | 4.672 | 176,378 | -0.02(-0.33%) |
May 25, 2012 | 4.718 | 4.724 | 4.687 | 4.687 | 99,136 | -0.02(-0.44%) |
May 24, 2012 | 4.708 | 4.708 | 4.682 | 4.708 | 88,031 | +0.01(+0.11%) |
May 23, 2012 | 4.703 | 4.703 | 4.682 | 4.703 | 177,998 | +0.02(+0.44%) |
May 22, 2012 | 4.677 | 4.687 | 4.662 | 4.682 | 130,320 | +0.01(+0.11%) |
May 21, 2012 | 4.718 | 4.729 | 4.651 | 4.677 | 205,380 | -0.04(-0.77%) |
May 18, 2012 | 4.708 | 4.728 | 4.693 | 4.713 | 257,419 | +0.02(+0.33%) |
May 17, 2012 | 4.636 | 4.724 | 4.625 | 4.698 | 339,031 | +0.07(+1.56%) |
May 16, 2012 | 4.605 | 4.625 | 4.604 | 4.625 | 105,173 | +0.04(+0.79%) |
May 15, 2012 | 4.636 | 4.656 | 4.574 | 4.589 | 314,383 | -0.05(-1.00%) |
May 14, 2012 | 4.636 | 4.641 | 4.615 | 4.636 | 109,608 | +0.00(+0.00%) |
May 11, 2012 | 4.615 | 4.636 | 4.610 | 4.636 | 173,083 | +0.01(+0.11%) |
May 10, 2012 | 4.625 | 4.631 | 4.612 | 4.631 | 132,928 | +0.02(+0.42%) |
May 09, 2012 | 4.580 | 4.611 | 4.575 | 4.611 | 210,299 | +0.04(+0.79%) |
May 08, 2012 | 4.575 | 4.575 | 4.560 | 4.575 | 168,388 | +0.02(+0.34%) |
May 07, 2012 | 4.585 | 4.585 | 4.560 | 4.560 | 100,428 | -0.01(-0.23%) |
May 04, 2012 | 4.585 | 4.585 | 4.555 | 4.570 | 131,695 | -0.02(-0.34%) |
May 03, 2012 | 4.570 | 4.585 | 4.570 | 4.585 | 169,709 | +0.02(+0.45%) |
May 02, 2012 | 4.570 | 4.601 | 4.544 | 4.565 | 218,503 | +0.01(+0.11%) |
May 01, 2012 | 4.560 | 4.575 | 4.555 | 4.560 | 195,757 | +0.01(+0.23%) |
Apr 30, 2012 | 4.555 | 4.560 | 4.539 | 4.549 | 132,704 | +0.00(+0.00%) |
Apr 27, 2012 | 4.544 | 4.555 | 4.513 | 4.549 | 147,905 | +0.02(+0.34%) |
Apr 26, 2012 | 4.539 | 4.549 | 4.529 | 4.534 | 112,378 | +0.01(+0.11%) |
Apr 25, 2012 | 4.560 | 4.564 | 4.524 | 4.529 | 183,050 | -0.03(-0.56%) |
Apr 24, 2012 | 4.544 | 4.565 | 4.524 | 4.555 | 228,389 | +0.03(+0.57%) |
Apr 23, 2012 | 4.560 | 4.560 | 4.519 | 4.529 | 161,599 | -0.02(-0.45%) |
Apr 20, 2012 | 4.513 | 4.549 | 4.498 | 4.549 | 101,220 | +0.03(+0.57%) |
Apr 19, 2012 | 4.539 | 4.560 | 4.513 | 4.524 | 117,049 | -0.01(-0.23%) |
Apr 18, 2012 | 4.519 | 4.539 | 4.514 | 4.534 | 132,442 | +0.03(+0.57%) |
Apr 17, 2012 | 4.529 | 4.529 | 4.493 | 4.508 | 167,278 | -0.03(-0.57%) |
Apr 16, 2012 | 4.513 | 4.544 | 4.513 | 4.534 | 104,290 | +0.02(+0.34%) |
Apr 13, 2012 | 4.488 | 4.519 | 4.483 | 4.519 | 120,922 | +0.04(+0.80%) |
Apr 12, 2012 | 4.524 | 4.534 | 4.457 | 4.483 | 204,063 | -0.04(-0.94%) |
Apr 11, 2012 | 4.505 | 4.535 | 4.500 | 4.525 | 233,489 | +0.03(+0.68%) |
Apr 10, 2012 | 4.484 | 4.505 | 4.484 | 4.494 | 146,782 | +0.01(+0.23%) |
Apr 09, 2012 | 4.469 | 4.515 | 4.464 | 4.484 | 201,775 | +0.02(+0.46%) |
Apr 05, 2012 | 4.464 | 4.474 | 4.443 | 4.464 | 133,305 | -0.01(-0.11%) |
Apr 04, 2012 | 4.453 | 4.469 | 4.436 | 4.469 | 120,008 | +0.02(+0.34%) |
Apr 03, 2012 | 4.469 | 4.469 | 4.433 | 4.453 | 177,627 | -0.02(-0.34%) |
Apr 02, 2012 | 4.448 | 4.469 | 4.448 | 4.469 | 159,696 | +0.03(+0.58%) |
Mar 30, 2012 | 4.464 | 4.464 | 4.433 | 4.443 | 161,621 | +0.00(+0.00%) |
Mar 29, 2012 | 4.407 | 4.448 | 4.402 | 4.443 | 249,190 | +0.03(+0.58%) |
Mar 28, 2012 | 4.341 | 4.418 | 4.341 | 4.418 | 181,067 | +0.06(+1.41%) |
Mar 27, 2012 | 4.295 | 4.361 | 4.269 | 4.356 | 319,070 | +0.05(+1.19%) |
Mar 26, 2012 | 4.305 | 4.310 | 4.259 | 4.305 | 305,683 | +0.00(+0.00%) |
Mar 23, 2012 | 4.331 | 4.331 | 4.290 | 4.305 | 159,767 | -0.01(-0.24%) |
Mar 22, 2012 | 4.341 | 4.351 | 4.287 | 4.315 | 232,916 | -0.01(-0.24%) |
Mar 21, 2012 | 4.244 | 4.326 | 4.239 | 4.326 | 402,793 | +0.11(+2.55%) |
Mar 20, 2012 | 4.218 | 4.218 | 4.213 | 4.218 | 608,493 | +0.01(+0.12%) |
Mar 19, 2012 | 4.249 | 4.295 | 4.167 | 4.213 | 1,252,441 | -0.06(-1.32%) |
Mar 16, 2012 | 4.305 | 4.305 | 4.193 | 4.269 | 609,677 | -0.07(-1.65%) |
Mar 15, 2012 | 4.418 | 4.418 | 4.315 | 4.341 | 531,743 | -0.07(-1.54%) |
Mar 14, 2012 | 4.484 | 4.484 | 4.407 | 4.409 | 307,842 | -0.08(-1.79%) |
Mar 13, 2012 | 4.500 | 4.510 | 4.479 | 4.489 | 214,706 | -0.01(-0.23%) |
Mar 12, 2012 | 4.505 | 4.510 | 4.479 | 4.500 | 342,279 | +0.02(+0.43%) |
Mar 09, 2012 | 4.465 | 4.485 | 4.450 | 4.480 | 246,219 | +0.05(+1.15%) |
Mar 08, 2012 | 4.501 | 4.526 | 4.409 | 4.429 | 1,190,653 | -0.05(-1.02%) |
Mar 07, 2012 | 4.516 | 4.562 | 4.435 | 4.475 | 414,614 | -0.04(-0.79%) |
Mar 06, 2012 | 4.552 | 4.552 | 4.490 | 4.511 | 170,769 | -0.05(-1.11%) |
Mar 05, 2012 | 4.572 | 4.572 | 4.530 | 4.562 | 132,694 | -0.01(-0.22%) |
Mar 02, 2012 | 4.546 | 4.572 | 4.546 | 4.572 | 139,203 | +0.00(+0.00%) |