Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.470 | 4.470 | 4.340 | 4.470 | 102,000 | -0.13(-2.83%) |
May 30, 2012 | 4.760 | 4.760 | 4.560 | 4.600 | 55,500 | -0.25(-5.15%) |
May 29, 2012 | 4.770 | 4.890 | 4.770 | 4.850 | 33,932 | +0.58(+13.64%) |
May 25, 2012 | 4.320 | 4.320 | 4.260 | 4.268 | 31,955 | -0.08(-1.89%) |
May 24, 2012 | 4.450 | 4.450 | 4.350 | 4.350 | 20,916 | -0.15(-3.33%) |
May 23, 2012 | 4.500 | 4.500 | 4.400 | 4.500 | 14,410 | -0.29(-6.05%) |
May 22, 2012 | 4.790 | 4.790 | 4.690 | 4.790 | 22,110 | +0.14(+3.01%) |
May 21, 2012 | 4.650 | 4.650 | 4.650 | 4.650 | 36,100 | +0.12(+2.69%) |
May 18, 2012 | 4.550 | 4.550 | 4.510 | 4.528 | 4,250 | -0.27(-5.67%) |
May 17, 2012 | 4.830 | 4.832 | 4.800 | 4.800 | 9,922 | +0.00(+0.00%) |
May 16, 2012 | 4.940 | 4.940 | 4.770 | 4.800 | 69,870 | -0.25(-4.95%) |
May 15, 2012 | 5.100 | 5.200 | 5.050 | 5.050 | 13,400 | -0.16(-3.07%) |
May 14, 2012 | 5.236 | 5.236 | 5.210 | 5.210 | 4,550 | -0.31(-5.62%) |
May 10, 2012 | 5.520 | 5.520 | 5.520 | 0 | +0.27(+5.14%) | |
May 09, 2012 | 5.250 | 5.300 | 5.200 | 5.250 | 5,200 | -0.11(-2.05%) |
May 08, 2012 | 5.366 | 5.366 | 5.340 | 5.360 | 5,400 | +0.06(+1.13%) |
May 07, 2012 | 5.350 | 5.350 | 5.250 | 5.300 | 9,118 | -0.20(-3.64%) |
May 04, 2012 | 5.610 | 5.624 | 5.500 | 5.500 | 24,200 | -0.20(-3.51%) |
May 03, 2012 | 5.710 | 5.730 | 5.700 | 5.700 | 8,300 | -0.06(-1.04%) |
May 02, 2012 | 5.800 | 5.800 | 5.760 | 5.760 | 35,010 | -0.10(-1.77%) |
May 01, 2012 | 5.920 | 5.920 | 5.820 | 5.864 | 61,600 | +0.03(+0.58%) |
Apr 30, 2012 | 5.930 | 5.930 | 5.830 | 5.830 | 34,700 | -0.08(-1.35%) |
Apr 27, 2012 | 5.900 | 5.930 | 5.870 | 5.910 | 14,781 | -0.03(-0.51%) |
Apr 26, 2012 | 5.850 | 5.940 | 5.850 | 5.940 | 5,330 | -0.02(-0.34%) |
Apr 25, 2012 | 5.960 | 6.030 | 5.960 | 5.960 | 2,170 | +0.03(+0.51%) |
Apr 24, 2012 | 5.930 | 6.010 | 5.930 | 5.930 | 8,184 | +0.03(+0.51%) |
Apr 23, 2012 | 6.090 | 6.090 | 5.900 | 5.900 | 3,800 | -0.27(-4.35%) |
Apr 20, 2012 | 6.170 | 6.220 | 6.150 | 6.168 | 22,950 | +0.04(+0.62%) |
Apr 19, 2012 | 6.170 | 6.200 | 6.120 | 6.130 | 16,785 | +0.06(+0.99%) |
Apr 18, 2012 | 6.050 | 6.070 | 6.050 | 6.070 | 1,000 | +0.06(+1.00%) |
Apr 17, 2012 | 6.020 | 6.060 | 6.010 | 6.010 | 2,170 | -0.02(-0.33%) |
Apr 16, 2012 | 6.020 | 6.060 | 6.020 | 6.030 | 14,891 | +0.01(+0.17%) |
Apr 13, 2012 | 6.060 | 6.084 | 6.020 | 6.020 | 27,731 | +0.01(+0.17%) |
Apr 12, 2012 | 5.940 | 6.010 | 5.930 | 6.010 | 36,680 | +0.16(+2.74%) |
Apr 11, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 40,638 | +0.13(+2.27%) |
Apr 10, 2012 | 5.900 | 5.910 | 5.720 | 5.720 | 27,975 | -0.14(-2.32%) |
Apr 09, 2012 | 5.980 | 5.980 | 5.820 | 5.856 | 2,850 | -0.11(-1.91%) |
Apr 05, 2012 | 5.980 | 6.030 | 5.970 | 5.970 | 15,165 | -0.00(-0.07%) |
Apr 04, 2012 | 6.010 | 6.010 | 5.960 | 5.974 | 9,491 | -0.06(-0.93%) |
Apr 03, 2012 | 6.250 | 6.250 | 6.030 | 6.030 | 21,000 | -0.17(-2.74%) |
Apr 02, 2012 | 6.150 | 6.230 | 6.130 | 6.200 | 26,234 | +0.19(+3.16%) |
Mar 30, 2012 | 6.010 | 6.010 | 6.010 | 6.010 | 2,492 | +0.01(+0.17%) |
Mar 29, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 8,359 | -0.05(-0.83%) |
Mar 28, 2012 | 6.150 | 6.160 | 6.050 | 6.050 | 45,200 | -0.06(-0.98%) |
Mar 27, 2012 | 6.192 | 6.192 | 6.110 | 6.110 | 15,400 | -0.12(-1.93%) |
Mar 26, 2012 | 6.190 | 6.290 | 6.190 | 6.230 | 27,192 | +0.10(+1.63%) |
Mar 23, 2012 | 6.224 | 6.224 | 6.120 | 6.130 | 30,100 | -0.03(-0.49%) |
Mar 22, 2012 | 6.350 | 6.350 | 6.120 | 6.160 | 37,110 | -0.14(-2.22%) |
Mar 21, 2012 | 6.290 | 6.330 | 6.240 | 6.300 | 59,475 | +0.20(+3.28%) |
Mar 20, 2012 | 6.090 | 6.260 | 6.090 | 6.100 | 26,140 | -0.21(-3.33%) |
Mar 19, 2012 | 6.270 | 6.350 | 6.270 | 6.310 | 18,014 | +0.16(+2.60%) |
Mar 16, 2012 | 6.170 | 6.170 | 6.100 | 6.150 | 22,450 | -0.13(-2.07%) |
Mar 15, 2012 | 6.240 | 6.290 | 6.240 | 6.280 | 22,729 | +0.22(+3.63%) |
Mar 14, 2012 | 6.070 | 6.070 | 6.060 | 6.060 | 1,500 | -0.08(-1.30%) |
Mar 13, 2012 | 6.120 | 6.140 | 6.050 | 6.140 | 25,758 | +0.00(+0.00%) |
Mar 12, 2012 | 6.130 | 6.190 | 6.130 | 6.140 | 150,178 | +0.16(+2.68%) |
Mar 09, 2012 | 5.930 | 6.000 | 5.930 | 5.980 | 23,812 | +0.09(+1.53%) |
Mar 08, 2012 | 5.800 | 5.900 | 5.800 | 5.890 | 19,705 | +0.24(+4.25%) |
Mar 07, 2012 | 5.630 | 5.650 | 5.550 | 5.650 | 74,132 | -0.06(-1.05%) |
Mar 06, 2012 | 5.890 | 5.890 | 5.700 | 5.710 | 33,775 | -0.24(-4.03%) |
Mar 05, 2012 | 5.978 | 6.000 | 5.950 | 5.950 | 25,750 | -0.10(-1.62%) |
Mar 02, 2012 | 6.030 | 6.104 | 6.030 | 6.048 | 87,162 | +0.09(+1.48%) |