Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.395 | 4.444 | 4.331 | 4.338 | 107,041 | -0.06(-1.45%) |
May 30, 2012 | 4.494 | 4.536 | 4.380 | 4.402 | 48,470 | -0.15(-3.27%) |
May 29, 2012 | 4.643 | 4.735 | 4.473 | 4.551 | 70,990 | -0.04(-0.77%) |
May 25, 2012 | 4.671 | 4.678 | 4.558 | 4.586 | 43,222 | -0.07(-1.52%) |
May 24, 2012 | 4.487 | 4.664 | 4.366 | 4.657 | 57,521 | +0.20(+4.45%) |
May 23, 2012 | 4.373 | 4.487 | 4.324 | 4.458 | 95,163 | +0.03(+0.64%) |
May 22, 2012 | 4.579 | 4.579 | 4.380 | 4.430 | 56,890 | -0.13(-2.95%) |
May 21, 2012 | 4.628 | 4.628 | 4.494 | 4.565 | 32,096 | -0.03(-0.62%) |
May 18, 2012 | 4.572 | 4.664 | 4.501 | 4.593 | 50,505 | +0.01(+0.15%) |
May 17, 2012 | 4.558 | 4.671 | 4.430 | 4.586 | 50,431 | +0.05(+1.09%) |
May 16, 2012 | 4.763 | 4.765 | 4.515 | 4.536 | 61,863 | -0.19(-4.05%) |
May 15, 2012 | 4.593 | 4.756 | 4.558 | 4.728 | 32,920 | +0.15(+3.33%) |
May 14, 2012 | 4.586 | 4.678 | 4.515 | 4.575 | 34,197 | -0.06(-1.30%) |
May 11, 2012 | 4.749 | 4.862 | 4.586 | 4.636 | 51,337 | -0.17(-3.54%) |
May 10, 2012 | 4.706 | 4.961 | 4.706 | 4.806 | 57,183 | +0.13(+2.88%) |
May 09, 2012 | 4.643 | 4.813 | 4.586 | 4.671 | 64,178 | -0.04(-0.75%) |
May 08, 2012 | 4.423 | 4.820 | 4.423 | 4.706 | 85,300 | +0.26(+5.73%) |
May 07, 2012 | 4.430 | 4.494 | 4.395 | 4.451 | 124,033 | +0.02(+0.48%) |
May 04, 2012 | 4.558 | 4.558 | 4.409 | 4.430 | 122,110 | -0.13(-2.95%) |
May 03, 2012 | 4.677 | 4.698 | 4.537 | 4.565 | 134,335 | -0.12(-2.55%) |
May 02, 2012 | 4.733 | 4.761 | 4.663 | 4.684 | 70,240 | -0.08(-1.62%) |
May 01, 2012 | 4.803 | 4.986 | 4.747 | 4.761 | 56,322 | -0.05(-1.02%) |
Apr 30, 2012 | 5.014 | 5.014 | 4.810 | 4.810 | 66,807 | -0.23(-4.60%) |
Apr 27, 2012 | 4.937 | 5.056 | 4.923 | 5.042 | 80,315 | +0.11(+2.13%) |
Apr 26, 2012 | 4.909 | 5.049 | 4.861 | 4.937 | 67,639 | +0.01(+0.14%) |
Apr 25, 2012 | 4.810 | 5.077 | 4.670 | 4.930 | 122,802 | +0.19(+4.00%) |
Apr 24, 2012 | 4.586 | 4.754 | 4.578 | 4.740 | 41,903 | +0.15(+3.21%) |
Apr 23, 2012 | 4.656 | 4.656 | 4.523 | 4.593 | 124,111 | -0.12(-2.53%) |
Apr 20, 2012 | 4.832 | 4.951 | 4.698 | 4.712 | 79,510 | +0.00(+0.00%) |
Apr 19, 2012 | 4.810 | 4.845 | 4.712 | 4.712 | 41,681 | -0.08(-1.76%) |
Apr 18, 2012 | 4.937 | 5.007 | 4.740 | 4.796 | 66,169 | -0.19(-3.80%) |
Apr 17, 2012 | 5.028 | 5.077 | 4.972 | 4.986 | 47,623 | +0.01(+0.28%) |
Apr 16, 2012 | 4.817 | 5.049 | 4.810 | 4.972 | 30,164 | +0.16(+3.36%) |
Apr 13, 2012 | 4.803 | 4.817 | 4.740 | 4.810 | 89,098 | -0.03(-0.58%) |
Apr 12, 2012 | 4.747 | 4.881 | 4.712 | 4.839 | 42,992 | +0.08(+1.62%) |
Apr 11, 2012 | 4.761 | 4.832 | 4.698 | 4.761 | 61,827 | +0.06(+1.35%) |
Apr 10, 2012 | 4.768 | 4.846 | 4.649 | 4.698 | 129,928 | -0.07(-1.47%) |
Apr 09, 2012 | 4.853 | 4.958 | 4.726 | 4.768 | 74,165 | -0.19(-3.82%) |
Apr 05, 2012 | 4.937 | 5.063 | 4.888 | 4.958 | 44,534 | +0.01(+0.28%) |
Apr 04, 2012 | 4.979 | 5.112 | 4.937 | 4.944 | 83,224 | -0.09(-1.81%) |
Apr 03, 2012 | 5.253 | 5.365 | 5.035 | 5.035 | 59,233 | -0.21(-4.02%) |
Apr 02, 2012 | 5.119 | 5.281 | 5.091 | 5.246 | 71,124 | +0.10(+1.91%) |
Mar 30, 2012 | 5.225 | 5.295 | 5.077 | 5.148 | 63,822 | -0.03(-0.54%) |
Mar 29, 2012 | 5.155 | 5.232 | 4.993 | 5.176 | 51,415 | -0.04(-0.67%) |
Mar 28, 2012 | 5.330 | 5.365 | 5.148 | 5.211 | 49,174 | -0.09(-1.72%) |
Mar 27, 2012 | 5.386 | 5.386 | 5.260 | 5.302 | 52,907 | -0.08(-1.44%) |
Mar 26, 2012 | 5.239 | 5.407 | 5.162 | 5.379 | 80,070 | +0.22(+4.22%) |
Mar 23, 2012 | 5.021 | 5.176 | 4.975 | 5.162 | 39,833 | +0.15(+2.94%) |
Mar 22, 2012 | 5.021 | 5.126 | 4.832 | 5.014 | 62,185 | -0.04(-0.83%) |
Mar 21, 2012 | 5.063 | 5.182 | 5.000 | 5.056 | 58,360 | -0.01(-0.28%) |
Mar 20, 2012 | 5.148 | 5.239 | 5.042 | 5.070 | 47,915 | -0.13(-2.43%) |
Mar 19, 2012 | 5.021 | 5.267 | 4.986 | 5.197 | 70,180 | +0.13(+2.64%) |
Mar 16, 2012 | 5.028 | 5.063 | 4.923 | 5.063 | 138,158 | +0.05(+0.98%) |
Mar 15, 2012 | 5.014 | 5.084 | 4.923 | 5.014 | 84,692 | +0.01(+0.28%) |
Mar 14, 2012 | 5.098 | 5.190 | 4.951 | 5.000 | 68,324 | -0.11(-2.20%) |
Mar 13, 2012 | 4.993 | 5.133 | 4.909 | 5.112 | 71,717 | +0.17(+3.41%) |
Mar 12, 2012 | 4.832 | 4.972 | 4.768 | 4.944 | 107,382 | +0.11(+2.33%) |
Mar 09, 2012 | 4.796 | 5.049 | 4.719 | 4.832 | 50,727 | +0.05(+1.03%) |
Mar 08, 2012 | 4.761 | 4.803 | 4.635 | 4.782 | 71,762 | +0.04(+0.89%) |
Mar 07, 2012 | 4.607 | 4.768 | 4.593 | 4.740 | 118,342 | +0.17(+3.69%) |
Mar 06, 2012 | 4.705 | 4.839 | 4.565 | 4.572 | 138,892 | -0.20(-4.26%) |
Mar 05, 2012 | 4.810 | 5.056 | 4.733 | 4.775 | 169,577 | -0.07(-1.45%) |
Mar 02, 2012 | 4.965 | 5.091 | 4.719 | 4.846 | 130,150 | -0.13(-2.54%) |