Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.752 | 4.809 | 4.730 | 4.790 | 4,651,637 | +0.04(+0.80%) |
May 30, 2012 | 4.790 | 4.809 | 4.749 | 4.752 | 3,515,233 | -0.07(-1.51%) |
May 29, 2012 | 4.787 | 4.835 | 4.787 | 4.825 | 3,277,233 | +0.06(+1.20%) |
May 25, 2012 | 4.828 | 4.829 | 4.746 | 4.768 | 3,450,381 | -0.05(-1.12%) |
May 24, 2012 | 4.857 | 4.870 | 4.768 | 4.822 | 4,104,292 | -0.01(-0.13%) |
May 23, 2012 | 4.797 | 4.832 | 4.743 | 4.828 | 5,106,303 | +0.02(+0.46%) |
May 22, 2012 | 4.825 | 4.884 | 4.774 | 4.806 | 4,558,782 | -0.02(-0.39%) |
May 21, 2012 | 4.651 | 4.828 | 4.651 | 4.825 | 4,611,521 | +0.17(+3.61%) |
May 18, 2012 | 4.714 | 4.746 | 4.635 | 4.657 | 5,560,582 | -0.05(-1.01%) |
May 17, 2012 | 4.803 | 4.813 | 4.663 | 4.705 | 8,602,938 | -0.10(-2.18%) |
May 16, 2012 | 4.857 | 4.882 | 4.778 | 4.809 | 5,093,864 | -0.04(-0.92%) |
May 15, 2012 | 4.892 | 4.993 | 4.835 | 4.854 | 6,494,483 | -0.05(-0.97%) |
May 14, 2012 | 4.940 | 5.054 | 4.889 | 4.901 | 6,088,942 | -0.03(-0.71%) |
May 11, 2012 | 4.851 | 4.978 | 4.841 | 4.936 | 6,352,665 | +0.08(+1.70%) |
May 10, 2012 | 4.908 | 4.920 | 4.841 | 4.854 | 3,942,943 | -0.02(-0.39%) |
May 09, 2012 | 4.898 | 4.917 | 4.819 | 4.873 | 6,705,064 | -0.05(-1.03%) |
May 08, 2012 | 4.940 | 4.993 | 4.762 | 4.924 | 9,197,885 | -0.07(-1.34%) |
May 07, 2012 | 5.000 | 5.019 | 4.974 | 4.990 | 3,304,264 | -0.02(-0.32%) |
May 04, 2012 | 5.057 | 5.063 | 5.006 | 5.006 | 2,852,556 | -0.08(-1.50%) |
May 03, 2012 | 5.111 | 5.124 | 5.054 | 5.082 | 2,173,385 | -0.02(-0.37%) |
May 02, 2012 | 5.079 | 5.124 | 5.063 | 5.101 | 2,821,571 | +0.01(+0.19%) |
May 01, 2012 | 5.095 | 5.130 | 5.082 | 5.092 | 4,223,450 | +0.00(+0.00%) |
Apr 30, 2012 | 5.098 | 5.111 | 5.073 | 5.092 | 3,215,841 | -0.01(-0.12%) |
Apr 27, 2012 | 5.092 | 5.140 | 5.079 | 5.098 | 4,537,030 | +0.01(+0.12%) |
Apr 26, 2012 | 5.095 | 5.109 | 5.067 | 5.092 | 4,096,542 | -0.01(-0.12%) |
Apr 25, 2012 | 5.117 | 5.133 | 5.067 | 5.098 | 3,872,668 | +0.00(+0.06%) |
Apr 24, 2012 | 5.101 | 5.124 | 5.070 | 5.095 | 2,337,209 | +0.00(+0.00%) |
Apr 23, 2012 | 5.063 | 5.117 | 5.041 | 5.095 | 3,450,328 | +0.00(+0.00%) |
Apr 20, 2012 | 5.082 | 5.133 | 5.071 | 5.095 | 2,648,357 | +0.03(+0.50%) |
Apr 19, 2012 | 5.108 | 5.136 | 5.060 | 5.070 | 2,406,382 | -0.04(-0.81%) |
Apr 18, 2012 | 5.117 | 5.144 | 5.095 | 5.111 | 2,051,123 | -0.01(-0.19%) |
Apr 17, 2012 | 5.140 | 5.155 | 5.108 | 5.120 | 2,689,100 | +0.00(+0.00%) |
Apr 16, 2012 | 5.073 | 5.124 | 5.047 | 5.120 | 5,417,228 | +0.06(+1.26%) |
Apr 13, 2012 | 5.140 | 5.149 | 5.051 | 5.057 | 2,663,975 | -0.07(-1.36%) |
Apr 12, 2012 | 5.076 | 5.130 | 5.063 | 5.127 | 2,917,542 | +0.05(+0.94%) |
Apr 11, 2012 | 5.079 | 5.092 | 5.025 | 5.079 | 3,884,708 | +0.06(+1.27%) |
Apr 10, 2012 | 5.136 | 5.159 | 5.016 | 5.016 | 5,087,368 | -0.12(-2.29%) |
Apr 09, 2012 | 5.152 | 5.184 | 5.130 | 5.133 | 2,376,396 | -0.06(-1.22%) |
Apr 05, 2012 | 5.190 | 5.228 | 5.181 | 5.197 | 2,153,738 | +0.01(+0.12%) |
Apr 04, 2012 | 5.213 | 5.244 | 5.187 | 5.190 | 2,702,409 | -0.06(-1.21%) |
Apr 03, 2012 | 5.219 | 5.266 | 5.216 | 5.254 | 4,280,445 | +0.01(+0.24%) |
Apr 02, 2012 | 5.200 | 5.270 | 5.181 | 5.241 | 4,484,622 | +0.05(+0.98%) |
Mar 30, 2012 | 5.238 | 5.238 | 5.162 | 5.190 | 5,253,955 | +0.02(+0.37%) |
Mar 29, 2012 | 5.187 | 5.213 | 5.141 | 5.171 | 3,629,556 | -0.03(-0.61%) |
Mar 28, 2012 | 5.200 | 5.222 | 5.165 | 5.203 | 2,963,713 | -0.01(-0.18%) |
Mar 27, 2012 | 5.206 | 5.216 | 5.184 | 5.213 | 3,236,442 | +0.01(+0.18%) |
Mar 26, 2012 | 5.171 | 5.203 | 5.162 | 5.203 | 2,839,700 | +0.06(+1.11%) |
Mar 23, 2012 | 5.114 | 5.149 | 5.086 | 5.146 | 2,053,385 | +0.03(+0.62%) |
Mar 22, 2012 | 5.146 | 5.159 | 5.111 | 5.114 | 3,651,285 | -0.05(-0.92%) |
Mar 21, 2012 | 5.162 | 5.190 | 5.134 | 5.162 | 3,204,066 | +0.00(+0.00%) |
Mar 20, 2012 | 5.168 | 5.187 | 5.149 | 5.162 | 2,297,052 | -0.04(-0.85%) |
Mar 19, 2012 | 5.127 | 5.206 | 5.105 | 5.206 | 3,882,317 | +0.09(+1.80%) |
Mar 16, 2012 | 5.193 | 5.206 | 5.098 | 5.114 | 5,073,905 | -0.07(-1.41%) |
Mar 15, 2012 | 5.190 | 5.206 | 5.163 | 5.187 | 3,489,821 | -0.00(-0.06%) |
Mar 14, 2012 | 5.225 | 5.244 | 5.174 | 5.190 | 3,622,153 | -0.05(-1.03%) |
Mar 13, 2012 | 5.146 | 5.244 | 5.117 | 5.244 | 5,072,808 | +0.14(+2.74%) |
Mar 12, 2012 | 5.126 | 5.129 | 5.086 | 5.105 | 4,690,817 | +0.00(+0.06%) |
Mar 09, 2012 | 5.117 | 5.120 | 5.089 | 5.101 | 5,646,274 | -0.01(-0.12%) |
Mar 08, 2012 | 5.142 | 5.142 | 5.089 | 5.108 | 7,811,766 | -0.03(-0.66%) |
Mar 07, 2012 | 5.114 | 5.148 | 5.092 | 5.142 | 4,420,597 | +0.05(+0.98%) |
Mar 06, 2012 | 5.145 | 5.160 | 5.080 | 5.092 | 5,881,297 | -0.09(-1.74%) |
Mar 05, 2012 | 5.188 | 5.219 | 5.170 | 5.182 | 4,041,850 | +0.00(+0.00%) |
Mar 02, 2012 | 5.167 | 5.247 | 5.160 | 5.182 | 6,715,373 | +0.02(+0.42%) |