Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.455 | 5.503 | 5.455 | 5.503 | 1,050 | +0.07(+1.28%) |
May 30, 2012 | 5.538 | 5.538 | 5.371 | 5.434 | 5,034 | +0.00(+0.00%) |
May 29, 2012 | 5.576 | 5.594 | 5.434 | 5.434 | 2,691 | -0.01(-0.13%) |
May 25, 2012 | 5.441 | 5.448 | 5.441 | 5.441 | 931 | -0.09(-1.63%) |
May 24, 2012 | 5.531 | 5.531 | 5.531 | 5.531 | 287 | +0.00(+0.00%) |
May 23, 2012 | 5.406 | 5.531 | 5.406 | 5.531 | 1,295 | +0.11(+2.05%) |
May 22, 2012 | 5.580 | 5.594 | 5.420 | 5.420 | 21,586 | +0.03(+0.65%) |
May 21, 2012 | 5.698 | 5.698 | 5.385 | 5.385 | 3,095 | -0.21(-3.73%) |
May 18, 2012 | 5.594 | 5.594 | 5.594 | 5.594 | 143 | +0.02(+0.37%) |
May 17, 2012 | 5.573 | 5.573 | 5.573 | 5.573 | 719 | -0.01(-0.25%) |
May 15, 2012 | 5.601 | 5.587 | 5.587 | 5.587 | 431 | -0.01(-0.12%) |
May 14, 2012 | 5.594 | 5.601 | 5.552 | 5.594 | 13,995 | +0.02(+0.37%) |
May 11, 2012 | 5.614 | 5.762 | 5.496 | 5.573 | 12,377 | -0.06(-0.99%) |
May 10, 2012 | 5.628 | 5.649 | 5.628 | 5.628 | 1,870 | -0.07(-1.22%) |
May 09, 2012 | 5.698 | 5.698 | 5.691 | 5.698 | 3,597 | +0.01(+0.24%) |
May 08, 2012 | 5.712 | 5.712 | 5.642 | 5.684 | 1,237 | -0.08(-1.45%) |
May 07, 2012 | 5.753 | 5.767 | 5.753 | 5.767 | 2,640 | +0.14(+2.47%) |
May 04, 2012 | 5.795 | 5.795 | 5.628 | 5.628 | 2,930 | -0.24(-4.14%) |
May 03, 2012 | 5.795 | 5.872 | 5.795 | 5.872 | 1,214 | +0.17(+3.05%) |
May 02, 2012 | 5.851 | 5.851 | 5.698 | 5.698 | 15,418 | -0.21(-3.53%) |
May 01, 2012 | 5.760 | 5.906 | 5.760 | 5.906 | 3,310 | +0.07(+1.19%) |
Apr 30, 2012 | 5.830 | 5.837 | 5.760 | 5.837 | 1,324 | +0.08(+1.45%) |
Apr 26, 2012 | 5.851 | 5.753 | 5.753 | 5.753 | 4,461 | -0.07(-1.13%) |
Apr 25, 2012 | 5.872 | 5.872 | 5.747 | 5.819 | 3,310 | +0.05(+0.78%) |
Apr 24, 2012 | 5.879 | 5.879 | 5.628 | 5.774 | 7,627 | -0.13(-2.24%) |
Apr 23, 2012 | 5.489 | 6.254 | 5.489 | 5.906 | 34,563 | +0.49(+8.97%) |
Apr 20, 2012 | 5.545 | 5.545 | 5.420 | 5.420 | 3,048 | -0.12(-2.13%) |
Apr 19, 2012 | 5.469 | 5.566 | 5.469 | 5.538 | 14,297 | +0.33(+6.27%) |
Apr 18, 2012 | 5.211 | 5.211 | 5.211 | 5.211 | 1,439 | +0.02(+0.40%) |
Apr 17, 2012 | 5.045 | 5.191 | 5.045 | 5.191 | 5,462 | +0.13(+2.47%) |
Apr 16, 2012 | 5.038 | 5.309 | 4.871 | 5.066 | 19,426 | -0.25(-4.71%) |
Apr 13, 2012 | 5.309 | 5.316 | 5.086 | 5.316 | 4,245 | +0.00(+0.00%) |
Apr 12, 2012 | 5.350 | 5.350 | 5.316 | 5.316 | 1,986 | +0.03(+0.66%) |
Apr 11, 2012 | 5.337 | 5.337 | 5.281 | 5.281 | 575 | -0.03(-0.52%) |
Apr 10, 2012 | 5.309 | 5.309 | 5.309 | 5.309 | 431 | -0.01(-0.13%) |
Apr 09, 2012 | 5.427 | 5.441 | 5.316 | 5.316 | 4,177 | -0.17(-3.16%) |
Apr 05, 2012 | 5.489 | 5.489 | 5.413 | 5.489 | 2,789 | -0.15(-2.59%) |
Apr 03, 2012 | 5.559 | 5.635 | 5.635 | 5.635 | 16,262 | +0.03(+0.53%) |
Apr 02, 2012 | 5.573 | 5.614 | 5.573 | 5.605 | 1,322 | -0.01(-0.24%) |
Mar 30, 2012 | 5.385 | 5.628 | 5.385 | 5.619 | 1,477 | +0.18(+3.28%) |
Mar 29, 2012 | 5.364 | 5.469 | 5.364 | 5.441 | 12,917 | +0.10(+1.82%) |
Mar 28, 2012 | 5.420 | 5.489 | 5.337 | 5.343 | 14,823 | -0.09(-1.66%) |
Mar 27, 2012 | 5.455 | 5.455 | 5.371 | 5.434 | 4,497 | -0.12(-2.25%) |
Mar 26, 2012 | 5.489 | 5.559 | 5.489 | 5.559 | 1,151 | +0.07(+1.26%) |
Mar 22, 2012 | 5.489 | 5.489 | 5.489 | 5.489 | 1,439 | -0.07(-1.25%) |
Mar 21, 2012 | 5.635 | 5.635 | 5.545 | 5.559 | 5,900 | +0.00(+0.00%) |
Mar 20, 2012 | 5.462 | 5.594 | 5.462 | 5.559 | 5,780 | +0.10(+1.91%) |
Mar 19, 2012 | 5.781 | 5.781 | 5.385 | 5.455 | 10,150 | -0.27(-4.73%) |
Mar 16, 2012 | 5.899 | 6.087 | 5.705 | 5.726 | 17,560 | -0.01(-0.12%) |
Mar 15, 2012 | 5.608 | 5.906 | 5.608 | 5.733 | 22,729 | +0.12(+2.11%) |
Mar 14, 2012 | 5.462 | 5.614 | 5.413 | 5.614 | 5,809 | +0.11(+2.02%) |
Mar 13, 2012 | 5.378 | 5.555 | 5.211 | 5.503 | 18,625 | -0.05(-0.88%) |
Mar 12, 2012 | 5.594 | 5.628 | 5.552 | 5.552 | 4,072 | -0.02(-0.37%) |
Mar 09, 2012 | 5.559 | 5.573 | 5.538 | 5.573 | 3,253 | +0.10(+1.91%) |
Mar 07, 2012 | 5.469 | 5.469 | 5.469 | 5.469 | 431 | -0.03(-0.63%) |
Mar 06, 2012 | 5.545 | 5.545 | 5.427 | 5.503 | 2,590 | -0.04(-0.75%) |
Mar 05, 2012 | 5.462 | 5.559 | 5.455 | 5.545 | 3,653 | +0.01(+0.25%) |
Mar 02, 2012 | 5.517 | 5.545 | 5.406 | 5.531 | 9,252 | +0.03(+0.50%) |