Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.429 | 4.542 | 4.417 | 4.508 | 10,984,725 | +0.03(+0.76%) |
May 30, 2012 | 4.383 | 4.508 | 4.366 | 4.474 | 7,760,173 | -0.10(-2.11%) |
May 29, 2012 | 4.667 | 4.684 | 4.542 | 4.571 | 10,183,673 | +0.09(+2.03%) |
May 25, 2012 | 4.378 | 4.548 | 4.355 | 4.480 | 9,073,428 | +0.05(+1.02%) |
May 24, 2012 | 4.412 | 4.497 | 4.259 | 4.434 | 18,954,872 | -0.18(-3.93%) |
May 23, 2012 | 4.599 | 4.627 | 4.349 | 4.616 | 15,533,958 | +0.14(+3.17%) |
May 22, 2012 | 4.576 | 4.610 | 4.441 | 4.474 | 18,826,624 | -0.03(-0.75%) |
May 21, 2012 | 4.338 | 4.548 | 4.338 | 4.508 | 13,360,438 | +0.15(+3.38%) |
May 18, 2012 | 4.355 | 4.434 | 4.332 | 4.361 | 18,589,716 | +0.00(+0.00%) |
May 17, 2012 | 4.497 | 4.531 | 4.332 | 4.361 | 11,241,323 | -0.15(-3.39%) |
May 16, 2012 | 4.673 | 4.690 | 4.486 | 4.514 | 13,840,245 | -0.07(-1.49%) |
May 15, 2012 | 4.525 | 4.641 | 4.508 | 4.582 | 12,164,179 | +0.06(+1.25%) |
May 14, 2012 | 4.610 | 4.639 | 4.474 | 4.525 | 10,486,883 | -0.15(-3.27%) |
May 11, 2012 | 4.752 | 4.851 | 4.678 | 4.678 | 16,859,368 | -0.14(-2.94%) |
May 10, 2012 | 4.758 | 4.882 | 4.701 | 4.820 | 20,893,962 | +0.18(+3.91%) |
May 09, 2012 | 4.497 | 4.695 | 4.497 | 4.639 | 12,557,615 | -0.01(-0.24%) |
May 08, 2012 | 4.565 | 4.678 | 4.548 | 4.650 | 16,269,759 | +0.02(+0.37%) |
May 07, 2012 | 4.537 | 4.653 | 4.531 | 4.633 | 7,560,565 | +0.10(+2.25%) |
May 04, 2012 | 4.576 | 4.599 | 4.468 | 4.531 | 11,350,009 | -0.05(-0.99%) |
May 03, 2012 | 4.559 | 4.616 | 4.537 | 4.576 | 7,102,791 | +0.03(+0.62%) |
May 02, 2012 | 4.588 | 4.633 | 4.542 | 4.548 | 11,537,428 | -0.06(-1.23%) |
May 01, 2012 | 4.627 | 4.656 | 4.576 | 4.605 | 5,701,124 | +0.03(+0.56%) |
Apr 30, 2012 | 4.695 | 4.695 | 4.534 | 4.579 | 10,070,542 | -0.09(-1.88%) |
Apr 27, 2012 | 4.673 | 4.695 | 4.596 | 4.667 | 11,934,208 | +0.02(+0.37%) |
Apr 26, 2012 | 4.650 | 4.712 | 4.627 | 4.650 | 21,211,592 | -0.07(-1.44%) |
Apr 25, 2012 | 4.678 | 4.792 | 4.605 | 4.718 | 22,939,216 | -0.02(-0.48%) |
Apr 24, 2012 | 4.701 | 4.780 | 4.678 | 4.741 | 9,288,048 | +0.07(+1.58%) |
Apr 23, 2012 | 4.701 | 4.724 | 4.624 | 4.667 | 9,470,826 | -0.15(-3.06%) |
Apr 20, 2012 | 4.854 | 4.877 | 4.797 | 4.814 | 6,678,437 | +0.03(+0.59%) |
Apr 19, 2012 | 4.786 | 4.814 | 4.701 | 4.786 | 8,267,947 | -0.04(-0.82%) |
Apr 18, 2012 | 4.746 | 4.854 | 4.707 | 4.826 | 18,296,400 | -0.02(-0.47%) |
Apr 17, 2012 | 4.746 | 4.922 | 4.735 | 4.848 | 18,081,252 | +0.14(+2.89%) |
Apr 16, 2012 | 4.905 | 4.939 | 4.695 | 4.712 | 16,990,460 | -0.11(-2.24%) |
Apr 13, 2012 | 4.985 | 5.007 | 4.814 | 4.820 | 17,483,640 | -0.30(-5.87%) |
Apr 12, 2012 | 4.877 | 5.126 | 4.863 | 5.121 | 17,377,344 | +0.27(+5.61%) |
Apr 11, 2012 | 4.894 | 4.962 | 4.803 | 4.848 | 13,172,955 | +0.04(+0.83%) |
Apr 10, 2012 | 4.854 | 4.905 | 4.741 | 4.809 | 11,578,254 | -0.05(-0.93%) |
Apr 09, 2012 | 4.843 | 4.899 | 4.829 | 4.854 | 7,607,847 | -0.09(-1.72%) |
Apr 05, 2012 | 5.007 | 5.053 | 4.871 | 4.939 | 17,184,238 | -0.14(-2.79%) |
Apr 04, 2012 | 5.132 | 5.143 | 5.053 | 5.081 | 13,357,249 | -0.12(-2.29%) |
Apr 03, 2012 | 5.262 | 5.285 | 5.115 | 5.200 | 9,791,821 | -0.05(-0.86%) |
Apr 02, 2012 | 5.206 | 5.288 | 5.143 | 5.245 | 18,920,108 | +0.05(+0.87%) |
Mar 30, 2012 | 5.313 | 5.353 | 5.200 | 5.200 | 19,393,540 | -0.12(-2.34%) |
Mar 29, 2012 | 5.240 | 5.336 | 5.160 | 5.325 | 10,834,235 | -0.02(-0.42%) |
Mar 28, 2012 | 5.415 | 5.421 | 5.279 | 5.347 | 7,546,586 | -0.11(-1.98%) |
Mar 27, 2012 | 5.495 | 5.512 | 5.427 | 5.455 | 5,325,014 | -0.04(-0.72%) |
Mar 26, 2012 | 5.506 | 5.512 | 5.433 | 5.495 | 4,757,478 | +0.05(+0.83%) |
Mar 23, 2012 | 5.404 | 5.455 | 5.376 | 5.450 | 15,209,150 | +0.02(+0.37%) |
Mar 22, 2012 | 5.467 | 5.484 | 5.376 | 5.430 | 12,634,861 | -0.12(-2.20%) |
Mar 21, 2012 | 5.642 | 5.676 | 5.529 | 5.552 | 10,964,054 | -0.11(-2.00%) |
Mar 20, 2012 | 5.648 | 5.693 | 5.603 | 5.665 | 7,206,363 | -0.10(-1.67%) |
Mar 19, 2012 | 5.846 | 5.863 | 5.756 | 5.761 | 7,319,524 | -0.09(-1.45%) |
Mar 16, 2012 | 5.880 | 5.892 | 5.815 | 5.846 | 10,100,660 | +0.02(+0.29%) |
Mar 15, 2012 | 5.869 | 5.875 | 5.807 | 5.829 | 12,712,066 | -0.03(-0.58%) |
Mar 14, 2012 | 5.886 | 5.960 | 5.824 | 5.863 | 15,625,785 | -0.06(-0.96%) |
Mar 13, 2012 | 5.875 | 5.954 | 5.812 | 5.920 | 18,998,330 | +0.11(+1.85%) |
Mar 12, 2012 | 5.790 | 5.858 | 5.744 | 5.812 | 11,602,556 | -0.10(-1.73%) |
Mar 09, 2012 | 5.971 | 6.017 | 5.903 | 5.915 | 13,137,626 | -0.10(-1.60%) |
Mar 08, 2012 | 5.988 | 6.022 | 5.949 | 6.011 | 10,851,327 | +0.11(+1.92%) |
Mar 07, 2012 | 5.846 | 5.949 | 5.832 | 5.897 | 11,471,499 | +0.06(+1.07%) |
Mar 06, 2012 | 5.926 | 5.926 | 5.790 | 5.835 | 12,953,901 | -0.25(-4.10%) |
Mar 05, 2012 | 6.340 | 6.351 | 6.056 | 6.085 | 17,697,786 | -0.23(-3.68%) |
Mar 02, 2012 | 6.249 | 6.408 | 6.209 | 6.317 | 25,036,674 | +0.09(+1.36%) |