Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.602 | 4.819 | 4.505 | 4.550 | 16,071 | -0.06(-1.30%) |
May 30, 2012 | 4.632 | 4.812 | 4.512 | 4.610 | 7,975 | -0.21(-4.35%) |
May 29, 2012 | 4.752 | 4.834 | 4.460 | 4.819 | 3,535 | +0.01(+0.16%) |
May 25, 2012 | 4.827 | 4.827 | 4.535 | 4.812 | 2,592 | -0.04(-0.77%) |
May 24, 2012 | 4.677 | 4.857 | 4.677 | 4.849 | 2,852 | +0.18(+3.85%) |
May 23, 2012 | 4.632 | 4.789 | 4.497 | 4.670 | 39,728 | -0.03(-0.64%) |
May 22, 2012 | 4.744 | 4.744 | 4.587 | 4.699 | 7,378 | -0.02(-0.48%) |
May 21, 2012 | 4.729 | 4.872 | 4.587 | 4.722 | 20,349 | -0.16(-3.23%) |
May 18, 2012 | 4.969 | 4.969 | 4.729 | 4.879 | 3,458 | +0.02(+0.46%) |
May 17, 2012 | 4.872 | 4.962 | 4.797 | 4.857 | 3,767 | -0.07(-1.37%) |
May 16, 2012 | 4.834 | 4.969 | 4.834 | 4.924 | 7,105 | +0.00(+0.00%) |
May 15, 2012 | 4.834 | 5.052 | 4.602 | 4.924 | 25,052 | +0.08(+1.70%) |
May 14, 2012 | 4.962 | 4.984 | 4.590 | 4.842 | 12,151 | -0.10(-2.12%) |
May 11, 2012 | 4.947 | 4.977 | 4.879 | 4.947 | 11,950 | +0.00(+0.00%) |
May 10, 2012 | 4.789 | 4.947 | 4.752 | 4.947 | 22,382 | +0.18(+3.69%) |
May 09, 2012 | 4.774 | 4.872 | 4.625 | 4.771 | 13,035 | -0.10(-2.08%) |
May 08, 2012 | 4.707 | 4.872 | 4.571 | 4.872 | 22,858 | +0.15(+3.17%) |
May 07, 2012 | 4.692 | 4.834 | 4.684 | 4.722 | 5,033 | +0.01(+0.32%) |
May 04, 2012 | 4.647 | 4.722 | 4.610 | 4.707 | 44,097 | +0.04(+0.80%) |
May 03, 2012 | 4.677 | 4.677 | 4.542 | 4.670 | 21,963 | -0.01(-0.16%) |
May 02, 2012 | 4.655 | 4.692 | 4.557 | 4.677 | 27,186 | +0.01(+0.16%) |
May 01, 2012 | 4.609 | 4.718 | 4.497 | 4.670 | 31,847 | +0.04(+0.97%) |
Apr 30, 2012 | 4.655 | 4.677 | 4.467 | 4.625 | 33,590 | -0.07(-1.44%) |
Apr 27, 2012 | 4.729 | 4.729 | 4.505 | 4.692 | 77,571 | -0.10(-2.03%) |
Apr 26, 2012 | 4.759 | 4.797 | 4.655 | 4.789 | 23,121 | +0.04(+0.79%) |
Apr 25, 2012 | 4.797 | 4.797 | 4.542 | 4.752 | 21,096 | -0.04(-0.94%) |
Apr 24, 2012 | 4.782 | 4.797 | 4.782 | 4.797 | 5,870 | +0.00(+0.00%) |
Apr 23, 2012 | 4.812 | 4.812 | 4.655 | 4.797 | 8,887 | +0.01(+0.16%) |
Apr 20, 2012 | 4.834 | 4.834 | 4.759 | 4.789 | 16,358 | +0.01(+0.16%) |
Apr 19, 2012 | 4.722 | 4.797 | 4.655 | 4.782 | 11,301 | +0.00(+0.00%) |
Apr 18, 2012 | 4.789 | 4.797 | 4.699 | 4.782 | 8,477 | -0.01(-0.31%) |
Apr 17, 2012 | 4.789 | 4.797 | 4.647 | 4.797 | 14,182 | +0.00(+0.00%) |
Apr 16, 2012 | 4.834 | 4.842 | 4.774 | 4.797 | 20,218 | +0.00(+0.00%) |
Apr 13, 2012 | 4.797 | 4.797 | 4.617 | 4.797 | 10,139 | +0.01(+0.31%) |
Apr 12, 2012 | 4.729 | 4.834 | 4.647 | 4.782 | 12,493 | -0.04(-0.93%) |
Apr 11, 2012 | 4.817 | 4.834 | 4.535 | 4.827 | 19,648 | -0.01(-0.16%) |
Apr 10, 2012 | 4.827 | 4.834 | 4.497 | 4.834 | 10,924 | +0.11(+2.38%) |
Apr 09, 2012 | 4.722 | 4.722 | 4.722 | 4.722 | 973 | -0.10(-2.02%) |
Apr 05, 2012 | 4.834 | 4.834 | 4.572 | 4.819 | 24,198 | -0.04(-0.92%) |
Apr 04, 2012 | 4.834 | 4.864 | 4.684 | 4.864 | 707 | +0.01(+0.15%) |
Apr 03, 2012 | 4.797 | 4.857 | 4.722 | 4.857 | 20,008 | +0.05(+1.09%) |
Apr 02, 2012 | 4.834 | 4.834 | 4.628 | 4.804 | 16,974 | -0.06(-1.23%) |
Mar 30, 2012 | 4.640 | 4.864 | 4.505 | 4.864 | 25,671 | +0.26(+5.70%) |
Mar 29, 2012 | 4.415 | 4.602 | 4.415 | 4.602 | 18,410 | +0.17(+3.89%) |
Mar 28, 2012 | 4.601 | 4.610 | 4.430 | 4.430 | 18,282 | -0.18(-3.90%) |
Mar 27, 2012 | 4.647 | 4.647 | 4.505 | 4.610 | 8,561 | +0.00(+0.00%) |
Mar 26, 2012 | 4.737 | 4.737 | 4.505 | 4.610 | 18,521 | -0.05(-1.13%) |
Mar 23, 2012 | 4.647 | 4.662 | 4.578 | 4.662 | 20,677 | +0.03(+0.65%) |
Mar 22, 2012 | 4.632 | 4.640 | 4.497 | 4.632 | 11,253 | -0.06(-1.28%) |
Mar 21, 2012 | 4.497 | 4.692 | 4.497 | 4.692 | 21,396 | +0.16(+3.64%) |
Mar 20, 2012 | 4.527 | 4.625 | 4.422 | 4.527 | 49,569 | +0.05(+1.17%) |
Mar 19, 2012 | 4.475 | 4.595 | 4.400 | 4.475 | 29,058 | +0.02(+0.51%) |
Mar 16, 2012 | 4.415 | 4.452 | 4.385 | 4.452 | 33,106 | +0.04(+0.85%) |
Mar 15, 2012 | 4.347 | 4.415 | 4.347 | 4.415 | 7,338 | +0.00(+0.00%) |
Mar 14, 2012 | 4.310 | 4.744 | 4.287 | 4.415 | 13,723 | +0.08(+1.90%) |
Mar 13, 2012 | 4.122 | 4.332 | 4.107 | 4.332 | 55,282 | +0.17(+4.14%) |
Mar 12, 2012 | 4.160 | 4.205 | 4.160 | 4.160 | 1,200 | -0.04(-0.89%) |
Mar 09, 2012 | 4.227 | 4.265 | 4.197 | 4.197 | 1,455 | +0.00(+0.00%) |
Mar 08, 2012 | 4.302 | 4.310 | 4.197 | 4.197 | 2,992 | -0.11(-2.61%) |
Mar 07, 2012 | 4.205 | 4.310 | 4.197 | 4.310 | 16,810 | +0.01(+0.17%) |
Mar 06, 2012 | 4.182 | 4.302 | 4.122 | 4.302 | 12,868 | +0.14(+3.42%) |
Mar 05, 2012 | 4.302 | 4.302 | 4.160 | 4.160 | 8,118 | -0.15(-3.48%) |
Mar 02, 2012 | 4.107 | 4.310 | 4.107 | 4.310 | 60,988 | +0.13(+3.23%) |