Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.291 | 5.409 | 4.928 | 5.312 | 259,470 | +0.02(+0.46%) |
May 30, 2012 | 5.481 | 5.510 | 5.178 | 5.287 | 269,571 | -0.26(-4.66%) |
May 29, 2012 | 5.659 | 5.760 | 5.510 | 5.546 | 539,298 | -0.07(-1.22%) |
May 25, 2012 | 5.534 | 5.659 | 5.457 | 5.615 | 318,125 | +0.08(+1.46%) |
May 24, 2012 | 5.550 | 5.659 | 5.356 | 5.534 | 446,193 | +0.14(+2.55%) |
May 23, 2012 | 5.138 | 5.498 | 5.097 | 5.396 | 312,618 | +0.16(+3.09%) |
May 22, 2012 | 4.839 | 5.433 | 4.794 | 5.235 | 446,918 | +0.46(+9.75%) |
May 21, 2012 | 4.911 | 4.978 | 4.507 | 4.770 | 393,146 | -0.14(-2.88%) |
May 18, 2012 | 5.045 | 5.053 | 4.762 | 4.911 | 324,834 | -0.11(-2.17%) |
May 17, 2012 | 5.615 | 5.615 | 4.952 | 5.021 | 362,782 | -0.58(-10.32%) |
May 16, 2012 | 5.465 | 5.659 | 5.356 | 5.599 | 282,925 | +0.07(+1.32%) |
May 15, 2012 | 5.126 | 5.639 | 5.083 | 5.526 | 393,220 | +0.36(+6.96%) |
May 14, 2012 | 5.308 | 5.356 | 4.992 | 5.166 | 280,510 | -0.15(-2.74%) |
May 11, 2012 | 5.465 | 5.465 | 5.178 | 5.312 | 403,729 | -0.17(-3.03%) |
May 10, 2012 | 5.255 | 5.849 | 5.220 | 5.477 | 782,117 | +0.23(+4.47%) |
May 09, 2012 | 5.053 | 5.251 | 4.920 | 5.243 | 368,633 | +0.11(+2.13%) |
May 08, 2012 | 5.146 | 5.255 | 4.952 | 5.134 | 276,606 | +0.03(+0.55%) |
May 07, 2012 | 5.061 | 5.215 | 4.895 | 5.105 | 422,676 | -0.11(-2.17%) |
May 04, 2012 | 5.037 | 5.255 | 4.746 | 5.219 | 329,645 | +0.21(+4.20%) |
May 03, 2012 | 5.457 | 5.457 | 4.851 | 5.008 | 529,848 | -0.46(-8.49%) |
May 02, 2012 | 5.251 | 5.494 | 5.146 | 5.473 | 511,875 | +0.25(+4.80%) |
May 01, 2012 | 5.239 | 5.255 | 5.085 | 5.223 | 424,124 | -0.01(-0.15%) |
Apr 30, 2012 | 5.162 | 5.417 | 5.098 | 5.231 | 512,571 | -0.02(-0.46%) |
Apr 27, 2012 | 4.592 | 5.401 | 4.568 | 5.255 | 1,451,428 | +0.63(+13.64%) |
Apr 26, 2012 | 4.244 | 5.194 | 4.244 | 4.624 | 1,778,217 | +1.01(+27.96%) |
Apr 25, 2012 | 3.699 | 3.699 | 3.509 | 3.614 | 111,325 | -0.03(-0.78%) |
Apr 24, 2012 | 3.529 | 3.695 | 3.440 | 3.642 | 174,007 | +0.06(+1.81%) |
Apr 23, 2012 | 3.545 | 3.622 | 3.480 | 3.577 | 147,819 | -0.11(-2.85%) |
Apr 20, 2012 | 3.715 | 3.763 | 3.622 | 3.683 | 83,605 | -0.02(-0.44%) |
Apr 19, 2012 | 3.735 | 3.735 | 3.598 | 3.699 | 153,152 | -0.01(-0.33%) |
Apr 18, 2012 | 3.683 | 3.820 | 3.602 | 3.711 | 200,489 | +0.01(+0.33%) |
Apr 17, 2012 | 3.468 | 3.707 | 3.358 | 3.699 | 297,495 | +0.27(+7.77%) |
Apr 16, 2012 | 3.662 | 3.784 | 3.335 | 3.432 | 411,282 | -0.21(-5.88%) |
Apr 13, 2012 | 3.626 | 3.683 | 3.501 | 3.646 | 215,948 | -0.06(-1.64%) |
Apr 12, 2012 | 3.412 | 3.771 | 3.396 | 3.707 | 482,353 | +0.30(+8.65%) |
Apr 11, 2012 | 3.497 | 3.517 | 3.234 | 3.412 | 356,615 | -0.05(-1.40%) |
Apr 10, 2012 | 3.638 | 3.703 | 3.413 | 3.460 | 320,804 | -0.22(-5.93%) |
Apr 09, 2012 | 3.933 | 3.941 | 3.446 | 3.679 | 971,794 | -0.40(-9.81%) |
Apr 05, 2012 | 3.982 | 4.115 | 3.808 | 4.079 | 625,415 | +0.02(+0.60%) |
Apr 04, 2012 | 4.847 | 4.847 | 3.873 | 4.054 | 1,327,622 | -0.84(-17.11%) |
Apr 03, 2012 | 5.118 | 5.154 | 4.717 | 4.891 | 485,232 | -0.36(-6.85%) |
Apr 02, 2012 | 4.891 | 5.376 | 4.742 | 5.251 | 546,249 | +0.34(+6.91%) |
Mar 30, 2012 | 4.822 | 4.911 | 4.616 | 4.911 | 499,783 | +0.34(+7.43%) |
Mar 29, 2012 | 4.911 | 4.911 | 4.309 | 4.572 | 591,263 | -0.23(-4.80%) |
Mar 28, 2012 | 4.786 | 4.911 | 4.750 | 4.802 | 334,519 | +0.07(+1.45%) |
Mar 27, 2012 | 4.499 | 4.753 | 4.495 | 4.734 | 375,228 | +0.23(+5.21%) |
Mar 26, 2012 | 4.329 | 4.507 | 4.329 | 4.499 | 298,045 | +0.19(+4.31%) |
Mar 23, 2012 | 4.261 | 4.321 | 4.184 | 4.313 | 125,039 | +0.01(+0.28%) |
Mar 22, 2012 | 4.341 | 4.386 | 4.164 | 4.301 | 320,707 | -0.02(-0.56%) |
Mar 21, 2012 | 4.147 | 4.350 | 4.143 | 4.325 | 215,020 | +0.17(+3.98%) |
Mar 20, 2012 | 4.224 | 4.305 | 4.103 | 4.160 | 389,354 | +0.02(+0.49%) |
Mar 19, 2012 | 4.034 | 4.236 | 3.921 | 4.139 | 574,506 | +0.26(+6.67%) |
Mar 16, 2012 | 3.832 | 3.974 | 3.792 | 3.881 | 232,765 | +0.11(+2.89%) |
Mar 15, 2012 | 3.735 | 3.816 | 3.574 | 3.771 | 161,459 | +0.25(+7.24%) |
Mar 14, 2012 | 3.864 | 3.866 | 3.294 | 3.517 | 348,313 | -0.26(-6.95%) |
Mar 13, 2012 | 3.569 | 3.893 | 3.537 | 3.780 | 289,431 | +0.37(+10.78%) |
Mar 12, 2012 | 3.274 | 3.608 | 3.274 | 3.412 | 259,621 | +0.18(+5.63%) |
Mar 09, 2012 | 2.983 | 3.234 | 2.975 | 3.230 | 203,915 | +0.33(+11.28%) |
Mar 08, 2012 | 2.700 | 3.028 | 2.692 | 2.902 | 113,835 | +0.24(+8.95%) |
Mar 07, 2012 | 2.603 | 2.688 | 2.599 | 2.664 | 39,133 | +0.06(+2.49%) |
Mar 06, 2012 | 2.555 | 2.704 | 2.555 | 2.599 | 42,683 | -0.03(-1.08%) |
Mar 05, 2012 | 2.595 | 2.627 | 2.567 | 2.627 | 60,022 | +0.03(+1.25%) |
Mar 02, 2012 | 2.543 | 2.595 | 2.502 | 2.595 | 64,755 | +0.09(+3.72%) |