Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.030 | 5.030 | 4.972 | 4.972 | 1,092 | -0.06(-1.17%) |
May 30, 2012 | 4.964 | 5.031 | 4.964 | 5.031 | 2,532 | +0.06(+1.13%) |
May 25, 2012 | 4.992 | 4.975 | 4.975 | 4.975 | 5,065 | +0.14(+2.80%) |
May 24, 2012 | 4.972 | 4.972 | 4.840 | 4.840 | 1,324 | -0.14(-2.72%) |
May 23, 2012 | 4.975 | 4.975 | 4.969 | 4.975 | 1,809 | +0.14(+2.80%) |
May 22, 2012 | 4.859 | 4.906 | 4.837 | 4.840 | 30,225 | -0.01(-0.23%) |
May 21, 2012 | 5.027 | 5.027 | 4.851 | 4.851 | 1,085 | -0.02(-0.34%) |
May 18, 2012 | 4.867 | 4.867 | 4.867 | 4.867 | 361 | -0.01(-0.11%) |
May 17, 2012 | 4.958 | 4.958 | 4.873 | 4.873 | 21,820 | -0.17(-3.29%) |
May 15, 2012 | 5.039 | 5.039 | 5.039 | 5.039 | 723 | +0.06(+1.28%) |
May 14, 2012 | 4.989 | 5.003 | 4.975 | 4.975 | 12,909 | -0.06(-1.10%) |
May 11, 2012 | 5.044 | 5.088 | 5.030 | 5.030 | 72,348 | +0.15(+3.03%) |
May 10, 2012 | 5.044 | 5.050 | 4.882 | 4.882 | 22,975 | -0.18(-3.63%) |
May 09, 2012 | 5.066 | 5.066 | 5.066 | 5.066 | 361 | +0.00(+0.05%) |
May 08, 2012 | 5.063 | 5.063 | 5.063 | 5.063 | 1,085 | -0.05(-0.92%) |
May 07, 2012 | 5.097 | 5.110 | 4.909 | 5.110 | 30,515 | +0.07(+1.32%) |
May 04, 2012 | 5.044 | 5.044 | 5.044 | 5.044 | 361 | -0.00(-0.05%) |
May 03, 2012 | 4.969 | 5.052 | 4.969 | 5.047 | 17,634 | +0.07(+1.44%) |
May 02, 2012 | 4.964 | 4.975 | 4.964 | 4.975 | 19,443 | +0.06(+1.29%) |
May 01, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 2,170 | -0.04(-0.73%) |
Apr 30, 2012 | 4.914 | 4.972 | 4.914 | 4.947 | 7,504 | +0.05(+1.02%) |
Apr 27, 2012 | 4.898 | 4.898 | 4.898 | 4.898 | 723 | +0.06(+1.26%) |
Apr 25, 2012 | 4.842 | 4.837 | 4.837 | 4.837 | 3,618 | +0.19(+4.17%) |
Apr 23, 2012 | 4.840 | 4.643 | 4.643 | 4.643 | 9,407 | -0.21(-4.33%) |
Apr 20, 2012 | 4.853 | 4.853 | 4.853 | 4.853 | 1,809 | -0.06(-1.18%) |
Apr 19, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 542 | +0.07(+1.54%) |
Apr 17, 2012 | 4.837 | 4.837 | 4.837 | 4.837 | 361 | +0.00(+0.06%) |
Apr 16, 2012 | 4.834 | 4.834 | 4.828 | 4.834 | 3,527 | +0.07(+1.39%) |
Apr 13, 2012 | 4.768 | 4.768 | 4.754 | 4.768 | 1,809 | +0.00(+0.00%) |
Apr 10, 2012 | 4.701 | 4.768 | 4.768 | 4.768 | 1,809 | +0.03(+0.70%) |
Apr 05, 2012 | 4.734 | 4.734 | 4.734 | 4.734 | 1,085 | -0.02(-0.46%) |
Apr 03, 2012 | 4.759 | 4.757 | 4.757 | 4.757 | 1,447 | -0.01(-0.12%) |
Apr 02, 2012 | 4.734 | 4.834 | 4.734 | 4.762 | 3,979 | +0.04(+0.76%) |
Mar 28, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 0 | +0.02(+0.41%) |
Mar 27, 2012 | 4.707 | 4.707 | 4.707 | 4.707 | 361 | -0.13(-2.63%) |
Mar 26, 2012 | 4.834 | 4.834 | 4.834 | 4.834 | 1,284 | +0.07(+1.39%) |
Mar 20, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 1,809 | +0.00(+0.00%) |
Mar 16, 2012 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.15(+3.29%) |
Mar 15, 2012 | 4.616 | 4.616 | 4.616 | 4.616 | 1,085 | +0.00(+0.00%) |
Mar 14, 2012 | 4.621 | 4.621 | 4.616 | 4.616 | 723 | -0.13(-2.79%) |
Mar 13, 2012 | 4.599 | 4.748 | 4.596 | 4.748 | 3,943 | +0.20(+4.44%) |
Mar 12, 2012 | 4.682 | 4.688 | 4.491 | 4.547 | 16,997 | -0.13(-2.86%) |