Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.504 | 4.581 | 4.455 | 4.561 | 1,672,773 | +0.05(+1.07%) |
May 30, 2012 | 4.494 | 4.533 | 4.465 | 4.513 | 884,528 | -0.04(-0.85%) |
May 29, 2012 | 4.533 | 4.581 | 4.480 | 4.552 | 1,204,916 | +0.07(+1.51%) |
May 25, 2012 | 4.398 | 4.523 | 4.369 | 4.484 | 1,153,154 | +0.07(+1.53%) |
May 24, 2012 | 4.359 | 4.455 | 4.330 | 4.417 | 1,038,883 | +0.05(+1.10%) |
May 23, 2012 | 4.243 | 4.398 | 4.214 | 4.369 | 865,023 | +0.09(+2.03%) |
May 22, 2012 | 4.253 | 4.359 | 4.243 | 4.282 | 1,515,460 | +0.02(+0.45%) |
May 21, 2012 | 4.176 | 4.282 | 4.156 | 4.263 | 1,035,089 | +0.09(+2.08%) |
May 18, 2012 | 4.253 | 4.253 | 4.137 | 4.176 | 1,172,625 | -0.07(-1.59%) |
May 17, 2012 | 4.340 | 4.359 | 4.214 | 4.243 | 735,479 | -0.09(-2.00%) |
May 16, 2012 | 4.475 | 4.475 | 4.320 | 4.330 | 941,897 | -0.10(-2.18%) |
May 15, 2012 | 4.446 | 4.504 | 4.378 | 4.426 | 1,562,226 | -0.03(-0.65%) |
May 14, 2012 | 4.504 | 4.600 | 4.438 | 4.455 | 685,347 | -0.12(-2.53%) |
May 11, 2012 | 4.513 | 4.639 | 4.494 | 4.571 | 4,569,973 | +0.01(+0.21%) |
May 10, 2012 | 4.523 | 4.600 | 4.494 | 4.561 | 1,764,991 | +0.09(+1.94%) |
May 09, 2012 | 4.378 | 4.533 | 4.349 | 4.475 | 2,346,124 | +0.06(+1.31%) |
May 08, 2012 | 4.369 | 4.480 | 4.340 | 4.417 | 2,782,895 | +0.00(+0.00%) |
May 07, 2012 | 4.446 | 4.494 | 4.378 | 4.417 | 3,142,876 | -0.05(-1.08%) |
May 04, 2012 | 4.697 | 4.697 | 4.465 | 4.465 | 3,752,757 | -0.26(-5.51%) |
May 03, 2012 | 4.928 | 5.053 | 4.697 | 4.725 | 2,387,729 | -0.25(-5.04%) |
May 02, 2012 | 4.899 | 5.044 | 4.870 | 4.976 | 1,399,339 | +0.03(+0.58%) |
May 01, 2012 | 4.976 | 5.121 | 4.870 | 4.947 | 2,582,805 | -0.04(-0.77%) |
Apr 30, 2012 | 5.304 | 5.333 | 4.967 | 4.986 | 2,244,091 | -0.35(-6.51%) |
Apr 27, 2012 | 5.526 | 5.680 | 5.285 | 5.333 | 3,664,809 | -0.37(-6.43%) |
Apr 26, 2012 | 5.526 | 5.699 | 5.526 | 5.699 | 1,718,039 | +0.18(+3.32%) |
Apr 25, 2012 | 5.536 | 5.617 | 5.487 | 5.516 | 1,090,110 | +0.05(+0.88%) |
Apr 24, 2012 | 5.468 | 5.526 | 5.405 | 5.468 | 1,082,844 | +0.01(+0.18%) |
Apr 23, 2012 | 5.420 | 5.478 | 5.381 | 5.458 | 965,196 | -0.06(-1.05%) |
Apr 20, 2012 | 5.555 | 5.613 | 5.478 | 5.516 | 1,231,089 | +0.03(+0.53%) |
Apr 19, 2012 | 5.526 | 5.690 | 5.449 | 5.487 | 1,046,475 | -0.05(-0.87%) |
Apr 18, 2012 | 5.478 | 5.584 | 5.449 | 5.536 | 949,661 | +0.05(+0.88%) |
Apr 17, 2012 | 5.487 | 5.622 | 5.478 | 5.487 | 1,263,499 | +0.05(+0.98%) |
Apr 16, 2012 | 5.487 | 5.516 | 5.410 | 5.434 | 728,615 | -0.05(-0.88%) |
Apr 13, 2012 | 5.651 | 5.661 | 5.478 | 5.482 | 1,164,952 | -0.22(-3.81%) |
Apr 12, 2012 | 5.497 | 5.709 | 5.497 | 5.699 | 820,670 | +0.19(+3.41%) |
Apr 11, 2012 | 5.478 | 5.526 | 5.429 | 5.511 | 1,391,295 | +0.10(+1.87%) |
Apr 10, 2012 | 5.536 | 5.598 | 5.381 | 5.410 | 718,200 | -0.14(-2.43%) |
Apr 09, 2012 | 5.584 | 5.613 | 5.516 | 5.545 | 874,398 | -0.16(-2.87%) |
Apr 05, 2012 | 5.632 | 5.728 | 5.603 | 5.709 | 550,247 | +0.04(+0.68%) |
Apr 04, 2012 | 5.699 | 5.748 | 5.642 | 5.671 | 1,148,982 | -0.12(-2.00%) |
Apr 03, 2012 | 5.941 | 5.979 | 5.767 | 5.786 | 1,100,472 | -0.15(-2.60%) |
Apr 02, 2012 | 5.892 | 6.027 | 5.815 | 5.941 | 1,279,776 | +0.01(+0.24%) |
Mar 30, 2012 | 5.979 | 6.066 | 5.863 | 5.926 | 1,392,191 | -0.05(-0.89%) |
Mar 29, 2012 | 6.027 | 6.085 | 5.873 | 5.979 | 1,381,851 | -0.11(-1.74%) |
Mar 28, 2012 | 6.172 | 6.220 | 6.018 | 6.085 | 1,273,480 | -0.09(-1.41%) |
Mar 27, 2012 | 6.162 | 6.220 | 6.085 | 6.172 | 1,140,653 | +0.01(+0.16%) |
Mar 26, 2012 | 6.114 | 6.268 | 6.047 | 6.162 | 1,442,123 | +0.14(+2.40%) |
Mar 23, 2012 | 6.018 | 6.047 | 5.912 | 6.018 | 1,138,142 | -0.02(-0.32%) |
Mar 22, 2012 | 6.076 | 6.124 | 5.969 | 6.037 | 663,661 | -0.13(-2.03%) |
Mar 21, 2012 | 6.191 | 6.268 | 6.114 | 6.162 | 646,918 | +0.00(+0.00%) |
Mar 20, 2012 | 6.133 | 6.278 | 6.114 | 6.162 | 980,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.133 | 6.355 | 6.114 | 6.182 | 1,306,333 | +0.05(+0.79%) |
Mar 16, 2012 | 6.124 | 6.162 | 6.056 | 6.133 | 1,060,123 | +0.03(+0.47%) |
Mar 15, 2012 | 6.056 | 6.172 | 5.931 | 6.104 | 1,289,072 | +0.07(+1.12%) |
Mar 14, 2012 | 6.114 | 6.191 | 6.027 | 6.037 | 921,221 | -0.07(-1.11%) |
Mar 13, 2012 | 6.133 | 6.172 | 5.989 | 6.104 | 1,299,357 | +0.03(+0.48%) |
Mar 12, 2012 | 6.124 | 6.162 | 6.037 | 6.076 | 532,857 | -0.07(-1.10%) |
Mar 09, 2012 | 6.018 | 6.211 | 6.018 | 6.143 | 645,199 | +0.08(+1.27%) |
Mar 08, 2012 | 5.998 | 6.095 | 5.931 | 6.066 | 612,676 | +0.11(+1.78%) |
Mar 07, 2012 | 5.863 | 5.998 | 5.863 | 5.960 | 891,500 | +0.11(+1.81%) |
Mar 06, 2012 | 5.796 | 5.912 | 5.786 | 5.854 | 1,228,768 | -0.03(-0.57%) |
Mar 05, 2012 | 5.989 | 5.998 | 5.834 | 5.888 | 1,183,885 | -0.14(-2.32%) |
Mar 02, 2012 | 6.143 | 6.211 | 5.969 | 6.027 | 1,623,163 | -0.10(-1.65%) |