Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.972 | 4.972 | 4.892 | 4.903 | 432,586 | -0.08(-1.68%) |
May 30, 2012 | 5.078 | 5.078 | 4.972 | 4.987 | 298,265 | -0.14(-2.81%) |
May 29, 2012 | 5.131 | 5.184 | 5.078 | 5.131 | 235,422 | +0.05(+0.90%) |
May 25, 2012 | 5.139 | 5.158 | 5.013 | 5.086 | 584,805 | -0.07(-1.40%) |
May 24, 2012 | 5.108 | 5.229 | 5.063 | 5.158 | 638,726 | +0.09(+1.80%) |
May 23, 2012 | 5.070 | 5.116 | 4.918 | 5.067 | 509,507 | -0.06(-1.19%) |
May 22, 2012 | 5.226 | 5.253 | 5.120 | 5.127 | 379,398 | -0.11(-2.10%) |
May 21, 2012 | 5.238 | 5.297 | 5.162 | 5.238 | 269,172 | +0.00(+0.00%) |
May 18, 2012 | 5.367 | 5.386 | 5.226 | 5.238 | 347,406 | -0.14(-2.61%) |
May 17, 2012 | 5.470 | 5.546 | 5.348 | 5.378 | 486,428 | -0.11(-1.94%) |
May 16, 2012 | 5.542 | 5.686 | 5.470 | 5.485 | 364,931 | -0.06(-1.03%) |
May 15, 2012 | 5.591 | 5.614 | 5.466 | 5.542 | 480,787 | -0.09(-1.62%) |
May 14, 2012 | 5.542 | 5.675 | 5.530 | 5.633 | 472,134 | +0.02(+0.41%) |
May 11, 2012 | 5.603 | 5.711 | 5.527 | 5.610 | 393,492 | -0.02(-0.40%) |
May 10, 2012 | 5.454 | 5.770 | 5.390 | 5.633 | 897,817 | +0.22(+4.15%) |
May 09, 2012 | 5.298 | 5.454 | 5.279 | 5.409 | 341,265 | +0.08(+1.57%) |
May 08, 2012 | 5.325 | 5.370 | 5.277 | 5.325 | 400,897 | -0.02(-0.35%) |
May 07, 2012 | 5.217 | 5.377 | 5.176 | 5.344 | 475,223 | +0.09(+1.70%) |
May 04, 2012 | 5.239 | 5.288 | 5.090 | 5.254 | 527,835 | +0.03(+0.50%) |
May 03, 2012 | 5.254 | 5.374 | 5.165 | 5.228 | 967,669 | +0.02(+0.36%) |
May 02, 2012 | 5.359 | 5.411 | 5.198 | 5.209 | 589,247 | -0.03(-0.50%) |
May 01, 2012 | 5.247 | 5.321 | 5.198 | 5.236 | 785,217 | -0.02(-0.43%) |
Apr 30, 2012 | 5.243 | 5.295 | 5.131 | 5.258 | 895,709 | -0.01(-0.28%) |
Apr 27, 2012 | 5.344 | 5.351 | 5.254 | 5.273 | 349,566 | -0.07(-1.33%) |
Apr 26, 2012 | 5.344 | 5.347 | 5.277 | 5.344 | 358,822 | -0.00(-0.07%) |
Apr 25, 2012 | 5.370 | 5.392 | 5.299 | 5.347 | 359,808 | +0.01(+0.28%) |
Apr 24, 2012 | 5.262 | 5.411 | 5.258 | 5.333 | 349,796 | +0.08(+1.56%) |
Apr 23, 2012 | 5.247 | 5.269 | 5.224 | 5.250 | 561,056 | -0.07(-1.33%) |
Apr 20, 2012 | 5.280 | 5.396 | 5.250 | 5.321 | 284,000 | +0.06(+1.13%) |
Apr 19, 2012 | 5.329 | 5.336 | 5.243 | 5.262 | 289,364 | -0.08(-1.47%) |
Apr 18, 2012 | 5.441 | 5.482 | 5.288 | 5.340 | 411,050 | -0.14(-2.52%) |
Apr 17, 2012 | 5.523 | 5.594 | 5.407 | 5.478 | 355,375 | -0.03(-0.47%) |
Apr 16, 2012 | 5.568 | 5.638 | 5.457 | 5.504 | 261,165 | -0.01(-0.27%) |
Apr 13, 2012 | 5.392 | 5.612 | 5.247 | 5.519 | 854,092 | +0.09(+1.72%) |
Apr 12, 2012 | 5.362 | 5.448 | 5.224 | 5.426 | 573,683 | +0.06(+1.04%) |
Apr 11, 2012 | 5.385 | 5.389 | 5.333 | 5.370 | 285,843 | +0.04(+0.70%) |
Apr 10, 2012 | 5.515 | 5.661 | 5.280 | 5.333 | 854,414 | -0.17(-3.05%) |
Apr 09, 2012 | 5.530 | 5.586 | 5.478 | 5.500 | 482,579 | -0.11(-1.93%) |
Apr 05, 2012 | 5.691 | 5.754 | 5.609 | 5.609 | 446,761 | -0.11(-1.96%) |
Apr 04, 2012 | 5.750 | 5.799 | 5.635 | 5.721 | 470,239 | -0.09(-1.54%) |
Apr 03, 2012 | 5.803 | 5.911 | 5.769 | 5.810 | 577,714 | -0.01(-0.26%) |
Apr 02, 2012 | 5.792 | 5.889 | 5.758 | 5.825 | 610,056 | +0.00(+0.00%) |
Mar 30, 2012 | 5.777 | 5.877 | 5.698 | 5.825 | 680,874 | +0.12(+2.16%) |
Mar 29, 2012 | 5.762 | 5.762 | 5.653 | 5.702 | 291,819 | -0.11(-1.93%) |
Mar 28, 2012 | 5.881 | 5.897 | 5.736 | 5.814 | 370,165 | -0.03(-0.45%) |
Mar 27, 2012 | 5.877 | 5.911 | 5.840 | 5.840 | 423,509 | -0.06(-0.95%) |
Mar 26, 2012 | 5.784 | 5.933 | 5.732 | 5.896 | 793,714 | +0.14(+2.46%) |
Mar 23, 2012 | 5.512 | 5.780 | 5.512 | 5.754 | 842,492 | +0.24(+4.33%) |
Mar 22, 2012 | 5.627 | 5.639 | 5.456 | 5.515 | 765,770 | -0.17(-2.95%) |
Mar 21, 2012 | 5.676 | 5.777 | 5.642 | 5.683 | 523,596 | +0.04(+0.79%) |
Mar 20, 2012 | 5.579 | 5.653 | 5.579 | 5.639 | 613,698 | +0.02(+0.40%) |
Mar 19, 2012 | 5.627 | 5.691 | 5.519 | 5.616 | 626,368 | +0.02(+0.33%) |
Mar 16, 2012 | 5.586 | 5.635 | 5.545 | 5.597 | 584,697 | -0.01(-0.20%) |
Mar 15, 2012 | 5.627 | 5.702 | 5.590 | 5.609 | 1,146,952 | -0.03(-0.46%) |
Mar 14, 2012 | 5.821 | 5.821 | 5.553 | 5.635 | 850,703 | -0.20(-3.39%) |
Mar 13, 2012 | 5.792 | 5.859 | 5.708 | 5.833 | 1,067,708 | +0.09(+1.49%) |
Mar 12, 2012 | 5.683 | 5.788 | 5.631 | 5.747 | 743,624 | -0.04(-0.65%) |
Mar 09, 2012 | 5.713 | 5.801 | 5.672 | 5.784 | 1,358,834 | +0.07(+1.24%) |
Mar 08, 2012 | 5.590 | 5.717 | 5.550 | 5.713 | 1,159,145 | +0.16(+2.89%) |
Mar 07, 2012 | 5.411 | 5.586 | 5.288 | 5.553 | 1,222,873 | +0.20(+3.69%) |
Mar 06, 2012 | 5.418 | 5.418 | 5.318 | 5.355 | 705,397 | -0.11(-2.05%) |
Mar 05, 2012 | 5.288 | 5.497 | 5.193 | 5.467 | 1,227,785 | +0.16(+2.95%) |
Mar 02, 2012 | 5.355 | 5.362 | 5.217 | 5.310 | 603,689 | -0.03(-0.49%) |