Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.761 | 4.831 | 4.659 | 4.831 | 12,049 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.831 | 4.241 | 4.831 | 14,387 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.597 | 4.172 | 4.597 | 11,612 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.485 | 3,564 | -0.08(-1.69%) |
May 24, 2012 | 4.466 | 4.658 | 4.423 | 4.562 | 7,379 | +0.12(+2.73%) |
May 23, 2012 | 4.553 | 4.562 | 4.440 | 4.440 | 1,405 | -0.23(-5.01%) |
May 22, 2012 | 4.536 | 4.675 | 4.466 | 4.675 | 32,319 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,990 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,433 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,867 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.645 | 4.809 | 4.611 | 4.766 | 4,103 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.645 | 4.334 | 4.541 | 15,876 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.317 | 4.653 | 36,320 | +0.16(+3.45%) |
May 10, 2012 | 4.507 | 4.533 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.645 | 4.645 | 4.602 | 4.602 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.533 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.369 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.317 | 4.317 | 10,525 | -0.13(-2.91%) |
May 03, 2012 | 4.628 | 4.628 | 4.446 | 4.446 | 9,034 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.671 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |
May 01, 2012 | 4.662 | 4.662 | 4.645 | 4.645 | 6,138 | -0.02(-0.37%) |
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.723 | 4.766 | 4.653 | 4.662 | 19,245 | -0.03(-0.55%) |
Apr 26, 2012 | 4.792 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.672 | 4.748 | 4.671 | 4.679 | 12,972 | -0.09(-1.81%) |
Apr 24, 2012 | 4.792 | 4.835 | 4.662 | 4.766 | 16,207 | +0.00(+0.00%) |
Apr 23, 2012 | 4.792 | 4.852 | 4.766 | 4.766 | 1,389 | -0.16(-3.16%) |
Apr 20, 2012 | 4.874 | 4.947 | 4.809 | 4.921 | 7,876 | +0.09(+1.79%) |
Apr 18, 2012 | 4.878 | 4.835 | 4.835 | 4.835 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.835 | 4.887 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.818 | 4.956 | 4.748 | 4.956 | 90,594 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,803 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,130 | +0.06(+1.22%) |
Apr 11, 2012 | 4.835 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,084 | -0.02(-0.40%) |
Apr 09, 2012 | 4.999 | 4.999 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.887 | 5.007 | 4.887 | 5.007 | 3,532 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.988 | 4.809 | 4.809 | 4,798 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.887 | 5.007 | 4,517 | -0.09(-1.86%) |
Apr 02, 2012 | 4.921 | 5.102 | 4.895 | 5.102 | 2,677 | +0.02(+0.34%) |
Mar 30, 2012 | 5.163 | 5.180 | 4.912 | 5.085 | 13,365 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.163 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.956 | 4.852 | 4.904 | 4,916 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.887 | 5.077 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.887 | 13,899 | -0.04(-0.88%) |
Mar 22, 2012 | 4.887 | 5.007 | 4.887 | 4.930 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.956 | 5.042 | 4.783 | 5.007 | 8,104 | -0.03(-0.68%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.766 | 5.042 | 16,718 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.818 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.740 | 4.740 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,727 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.986 | 4.960 | 4.977 | 12,262 | +0.00(+0.00%) |
Mar 12, 2012 | 5.010 | 5.010 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.797 | 4.814 | 4.797 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.771 | 4.771 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.857 | 4.900 | 4.840 | 4.840 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,442 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.029 | 4.676 | 5.012 | 13,802 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,008 | +0.16(+3.48%) |