Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.185 | 5.185 | 5.102 | 5.118 | 42,092 | -0.01(-0.22%) |
May 30, 2012 | 5.107 | 5.157 | 5.096 | 5.129 | 54,224 | -0.03(-0.54%) |
May 29, 2012 | 5.191 | 5.191 | 5.146 | 5.157 | 48,135 | +0.00(+0.00%) |
May 25, 2012 | 5.152 | 5.157 | 5.124 | 5.157 | 57,207 | +0.02(+0.43%) |
May 24, 2012 | 5.174 | 5.174 | 5.091 | 5.135 | 95,320 | -0.02(-0.32%) |
May 23, 2012 | 5.135 | 5.152 | 5.035 | 5.152 | 79,128 | +0.03(+0.65%) |
May 22, 2012 | 5.118 | 5.129 | 5.096 | 5.118 | 66,462 | -0.03(-0.54%) |
May 21, 2012 | 5.080 | 5.146 | 5.063 | 5.146 | 31,291 | +0.07(+1.31%) |
May 18, 2012 | 5.118 | 5.129 | 5.074 | 5.080 | 75,022 | -0.04(-0.76%) |
May 17, 2012 | 5.196 | 5.202 | 5.118 | 5.118 | 58,781 | -0.07(-1.39%) |
May 16, 2012 | 5.246 | 5.252 | 5.185 | 5.191 | 40,507 | -0.02(-0.43%) |
May 15, 2012 | 5.213 | 5.257 | 5.202 | 5.213 | 58,981 | -0.02(-0.32%) |
May 14, 2012 | 5.302 | 5.302 | 5.224 | 5.229 | 45,322 | -0.08(-1.57%) |
May 11, 2012 | 5.335 | 5.335 | 5.307 | 5.313 | 51,603 | +0.01(+0.21%) |
May 10, 2012 | 5.323 | 5.329 | 5.296 | 5.302 | 53,259 | +0.01(+0.10%) |
May 09, 2012 | 5.318 | 5.334 | 5.274 | 5.296 | 62,081 | -0.03(-0.61%) |
May 08, 2012 | 5.312 | 5.329 | 5.269 | 5.329 | 58,019 | -0.01(-0.10%) |
May 07, 2012 | 5.258 | 5.350 | 5.258 | 5.334 | 179,448 | +0.06(+1.13%) |
May 04, 2012 | 5.296 | 5.307 | 5.274 | 5.274 | 124,050 | -0.04(-0.82%) |
May 03, 2012 | 5.334 | 5.356 | 5.307 | 5.318 | 83,335 | -0.03(-0.51%) |
May 02, 2012 | 5.323 | 5.350 | 5.318 | 5.345 | 57,278 | +0.00(+0.00%) |
May 01, 2012 | 5.312 | 5.372 | 5.307 | 5.345 | 56,460 | +0.02(+0.31%) |
Apr 30, 2012 | 5.312 | 5.340 | 5.307 | 5.329 | 62,243 | -0.01(-0.10%) |
Apr 27, 2012 | 5.372 | 5.372 | 5.323 | 5.334 | 43,016 | -0.02(-0.41%) |
Apr 26, 2012 | 5.350 | 5.378 | 5.334 | 5.356 | 39,903 | +0.01(+0.20%) |
Apr 25, 2012 | 5.318 | 5.350 | 5.307 | 5.345 | 56,622 | +0.07(+1.34%) |
Apr 24, 2012 | 5.296 | 5.307 | 5.274 | 5.274 | 61,390 | -0.02(-0.31%) |
Apr 23, 2012 | 5.253 | 5.291 | 5.236 | 5.291 | 100,918 | -0.01(-0.10%) |
Apr 20, 2012 | 5.285 | 5.318 | 5.285 | 5.296 | 52,228 | +0.02(+0.41%) |
Apr 19, 2012 | 5.302 | 5.318 | 5.264 | 5.274 | 48,977 | -0.01(-0.21%) |
Apr 18, 2012 | 5.323 | 5.329 | 5.274 | 5.285 | 63,831 | -0.04(-0.82%) |
Apr 17, 2012 | 5.307 | 5.334 | 5.296 | 5.329 | 64,581 | +0.06(+1.13%) |
Apr 16, 2012 | 5.323 | 5.323 | 5.269 | 5.269 | 42,187 | -0.03(-0.51%) |
Apr 13, 2012 | 5.312 | 5.312 | 5.247 | 5.296 | 59,516 | -0.01(-0.20%) |
Apr 12, 2012 | 5.253 | 5.307 | 5.253 | 5.307 | 80,430 | +0.05(+0.93%) |
Apr 11, 2012 | 5.285 | 5.312 | 5.253 | 5.258 | 90,021 | +0.01(+0.10%) |
Apr 10, 2012 | 5.334 | 5.340 | 5.242 | 5.253 | 120,929 | -0.07(-1.33%) |
Apr 09, 2012 | 5.323 | 5.350 | 5.307 | 5.323 | 73,968 | -0.06(-1.11%) |
Apr 05, 2012 | 5.383 | 5.394 | 5.361 | 5.383 | 56,981 | +0.00(+0.00%) |
Apr 04, 2012 | 5.410 | 5.416 | 5.378 | 5.383 | 40,236 | -0.05(-0.90%) |
Apr 03, 2012 | 5.432 | 5.454 | 5.421 | 5.432 | 54,759 | +0.01(+0.20%) |
Apr 02, 2012 | 5.443 | 5.454 | 5.410 | 5.421 | 113,753 | -0.02(-0.30%) |
Mar 30, 2012 | 5.410 | 5.443 | 5.399 | 5.437 | 56,068 | +0.03(+0.60%) |
Mar 29, 2012 | 5.394 | 5.405 | 5.367 | 5.405 | 49,796 | +0.01(+0.20%) |
Mar 28, 2012 | 5.421 | 5.426 | 5.394 | 5.394 | 45,748 | -0.02(-0.40%) |
Mar 27, 2012 | 5.410 | 5.448 | 5.399 | 5.416 | 51,342 | -0.00(-0.00%) |
Mar 26, 2012 | 5.437 | 5.448 | 5.416 | 5.416 | 57,672 | +0.01(+0.20%) |
Mar 23, 2012 | 5.388 | 5.416 | 5.383 | 5.405 | 44,995 | +0.03(+0.51%) |
Mar 22, 2012 | 5.416 | 5.416 | 5.378 | 5.378 | 80,511 | -0.05(-0.90%) |
Mar 21, 2012 | 5.388 | 5.437 | 5.388 | 5.426 | 26,025 | +0.03(+0.60%) |
Mar 20, 2012 | 5.416 | 5.448 | 5.394 | 5.394 | 50,234 | -0.03(-0.60%) |
Mar 19, 2012 | 5.437 | 5.470 | 5.426 | 5.426 | 60,277 | +0.00(+0.00%) |
Mar 16, 2012 | 5.454 | 5.470 | 5.421 | 5.426 | 59,555 | -0.02(-0.30%) |
Mar 15, 2012 | 5.426 | 5.470 | 5.426 | 5.443 | 69,630 | +0.00(+0.00%) |
Mar 14, 2012 | 5.481 | 5.481 | 5.426 | 5.443 | 76,379 | -0.04(-0.69%) |
Mar 13, 2012 | 5.454 | 5.486 | 5.389 | 5.481 | 168,275 | +0.06(+1.10%) |
Mar 12, 2012 | 5.443 | 5.443 | 5.409 | 5.421 | 67,931 | -0.03(-0.60%) |
Mar 09, 2012 | 5.421 | 5.459 | 5.416 | 5.454 | 43,246 | +0.04(+0.70%) |
Mar 08, 2012 | 5.503 | 5.503 | 5.388 | 5.416 | 56,353 | +0.05(+0.91%) |
Mar 07, 2012 | 5.367 | 5.388 | 5.350 | 5.367 | 60,324 | +0.04(+0.71%) |
Mar 06, 2012 | 5.361 | 5.410 | 5.323 | 5.329 | 93,813 | -0.10(-1.80%) |
Mar 05, 2012 | 5.454 | 5.492 | 5.426 | 5.426 | 105,012 | -0.03(-0.60%) |
Mar 02, 2012 | 5.454 | 5.486 | 5.454 | 5.459 | 48,910 | +0.00(+0.00%) |