Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.700 | 4.910 | 4.700 | 4.910 | 5,825 | +0.14(+2.94%) |
May 30, 2012 | 4.770 | 4.810 | 4.560 | 4.770 | 6,207 | +0.03(+0.63%) |
May 29, 2012 | 4.490 | 4.770 | 4.260 | 4.740 | 8,418 | +0.23(+5.10%) |
May 25, 2012 | 4.880 | 4.910 | 4.210 | 4.510 | 32,128 | -0.54(-10.69%) |
May 24, 2012 | 5.010 | 5.050 | 4.950 | 5.050 | 10,485 | +0.00(+0.00%) |
May 23, 2012 | 5.090 | 5.147 | 4.933 | 5.050 | 6,703 | -0.01(-0.20%) |
May 22, 2012 | 4.850 | 5.220 | 4.800 | 5.060 | 11,721 | +0.24(+4.98%) |
May 21, 2012 | 4.900 | 5.000 | 4.820 | 4.820 | 27,490 | -0.01(-0.21%) |
May 18, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | +0.00(+0.00%) |
May 17, 2012 | 4.980 | 5.040 | 4.801 | 4.830 | 11,800 | -0.08(-1.63%) |
May 16, 2012 | 5.050 | 5.050 | 4.900 | 4.910 | 12,000 | -0.15(-2.96%) |
May 15, 2012 | 5.070 | 5.070 | 4.790 | 5.060 | 7,860 | -0.01(-0.20%) |
May 14, 2012 | 5.110 | 5.180 | 5.050 | 5.070 | 108,094 | -0.08(-1.55%) |
May 11, 2012 | 5.100 | 5.160 | 5.060 | 5.150 | 63,794 | +0.15(+3.00%) |
May 10, 2012 | 5.040 | 5.089 | 5.000 | 5.000 | 3,241 | -0.02(-0.40%) |
May 09, 2012 | 4.998 | 5.050 | 4.950 | 5.020 | 39,892 | +0.12(+2.45%) |
May 08, 2012 | 4.900 | 5.000 | 4.900 | 4.900 | 4,545 | -0.05(-1.11%) |
May 07, 2012 | 4.920 | 4.960 | 4.900 | 4.955 | 3,170 | +0.03(+0.51%) |
May 04, 2012 | 4.960 | 4.960 | 4.880 | 4.930 | 4,202 | +0.00(+0.00%) |
May 03, 2012 | 4.940 | 4.960 | 4.900 | 4.930 | 13,257 | +0.07(+1.44%) |
May 02, 2012 | 4.800 | 4.860 | 4.750 | 4.860 | 3,107 | +0.06(+1.25%) |
May 01, 2012 | 4.820 | 4.860 | 4.549 | 4.800 | 5,095 | -0.03(-0.62%) |
Apr 30, 2012 | 4.780 | 4.970 | 4.540 | 4.830 | 20,485 | -0.05(-1.02%) |
Apr 27, 2012 | 4.980 | 4.980 | 4.750 | 4.880 | 1,020 | -0.09(-1.81%) |
Apr 26, 2012 | 4.870 | 4.970 | 4.802 | 4.970 | 3,982 | +0.15(+3.11%) |
Apr 25, 2012 | 4.930 | 5.000 | 4.750 | 4.820 | 3,578 | -0.13(-2.63%) |
Apr 24, 2012 | 4.990 | 5.000 | 4.850 | 4.950 | 34,934 | -0.03(-0.60%) |
Apr 23, 2012 | 4.880 | 4.980 | 4.873 | 4.980 | 8,734 | +0.03(+0.61%) |
Apr 20, 2012 | 4.940 | 4.950 | 4.820 | 4.950 | 8,525 | +0.05(+1.02%) |
Apr 19, 2012 | 4.930 | 4.940 | 4.900 | 4.900 | 16,449 | -0.05(-1.01%) |
Apr 18, 2012 | 4.920 | 4.950 | 4.852 | 4.950 | 2,400 | +0.05(+1.02%) |
Apr 17, 2012 | 4.840 | 4.950 | 4.820 | 4.900 | 6,851 | -0.09(-1.80%) |
Apr 16, 2012 | 4.455 | 4.990 | 4.455 | 4.990 | 23,900 | +0.52(+11.51%) |
Apr 13, 2012 | 4.370 | 4.580 | 4.350 | 4.475 | 7,847 | -0.00(-0.08%) |
Apr 12, 2012 | 4.410 | 4.560 | 4.390 | 4.479 | 3,656 | +0.03(+0.64%) |
Apr 11, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.01(-0.22%) |
Apr 10, 2012 | 4.470 | 4.600 | 4.350 | 4.460 | 4,012 | -0.09(-1.93%) |
Apr 09, 2012 | 4.460 | 4.560 | 4.450 | 4.548 | 4,375 | +0.05(+1.07%) |
Apr 05, 2012 | 4.940 | 4.940 | 4.480 | 4.500 | 30,129 | -0.07(-1.42%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.540 | 4.565 | 11,301 | -0.11(-2.46%) |
Apr 03, 2012 | 4.840 | 4.840 | 4.660 | 4.680 | 14,738 | -0.01(-0.21%) |
Apr 02, 2012 | 4.680 | 4.760 | 4.650 | 4.690 | 2,700 | +0.03(+0.64%) |
Mar 30, 2012 | 4.750 | 4.940 | 4.510 | 4.660 | 1,619 | -0.05(-1.06%) |
Mar 29, 2012 | 4.600 | 4.710 | 4.600 | 4.710 | 5,960 | +0.01(+0.21%) |
Mar 28, 2012 | 4.720 | 4.720 | 4.525 | 4.700 | 3,000 | +0.04(+0.86%) |
Mar 27, 2012 | 4.980 | 4.980 | 4.451 | 4.660 | 13,670 | +0.03(+0.65%) |
Mar 26, 2012 | 4.460 | 4.630 | 4.450 | 4.630 | 13,653 | +0.17(+3.81%) |
Mar 23, 2012 | 4.650 | 4.650 | 4.460 | 4.460 | 3,200 | -0.12(-2.62%) |
Mar 22, 2012 | 4.580 | 4.660 | 4.530 | 4.580 | 1,700 | -0.06(-1.29%) |
Mar 21, 2012 | 4.690 | 4.690 | 4.520 | 4.640 | 5,157 | +0.05(+1.09%) |
Mar 20, 2012 | 4.930 | 4.930 | 4.521 | 4.590 | 6,059 | -0.12(-2.55%) |
Mar 19, 2012 | 4.550 | 4.800 | 4.550 | 4.710 | 2,730 | +0.20(+4.43%) |
Mar 16, 2012 | 4.880 | 4.880 | 4.260 | 4.510 | 46,084 | -0.36(-7.39%) |
Mar 15, 2012 | 4.860 | 5.060 | 4.860 | 4.870 | 25,749 | -0.13(-2.60%) |
Mar 14, 2012 | 4.800 | 5.000 | 4.780 | 5.000 | 35,779 | +0.20(+4.17%) |
Mar 13, 2012 | 5.010 | 5.010 | 4.780 | 4.800 | 13,956 | -0.12(-2.34%) |
Mar 12, 2012 | 4.980 | 5.000 | 4.770 | 4.915 | 14,957 | -0.05(-1.11%) |
Mar 09, 2012 | 4.660 | 5.000 | 4.420 | 4.970 | 33,717 | +0.61(+14.12%) |
Mar 08, 2012 | 4.230 | 4.360 | 4.100 | 4.355 | 31,971 | +0.11(+2.47%) |
Mar 07, 2012 | 4.020 | 4.250 | 4.020 | 4.250 | 28,651 | +0.23(+5.72%) |
Mar 06, 2012 | 4.060 | 4.170 | 3.990 | 4.020 | 34,184 | -0.03(-0.74%) |
Mar 05, 2012 | 4.050 | 4.149 | 4.010 | 4.050 | 14,475 | -0.05(-1.22%) |
Mar 02, 2012 | 4.150 | 4.150 | 4.090 | 4.100 | 12,717 | -0.07(-1.68%) |