Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.740 | 5.890 | 5.700 | 5.750 | 147,425 | -0.05(-0.86%) |
May 30, 2012 | 5.820 | 5.850 | 5.490 | 5.800 | 47,220 | -0.08(-1.36%) |
May 29, 2012 | 5.750 | 5.910 | 5.750 | 5.880 | 64,357 | +0.20(+3.52%) |
May 25, 2012 | 5.610 | 5.860 | 5.580 | 5.680 | 69,551 | +0.13(+2.34%) |
May 24, 2012 | 5.580 | 5.599 | 5.450 | 5.550 | 64,311 | +0.02(+0.36%) |
May 23, 2012 | 5.470 | 5.570 | 5.400 | 5.530 | 78,408 | +0.03(+0.55%) |
May 22, 2012 | 5.580 | 5.700 | 5.250 | 5.500 | 132,080 | -0.04(-0.72%) |
May 21, 2012 | 5.490 | 5.580 | 5.250 | 5.540 | 75,985 | +0.09(+1.65%) |
May 18, 2012 | 5.520 | 5.530 | 5.260 | 5.450 | 16,634 | -0.09(-1.62%) |
May 17, 2012 | 5.490 | 5.570 | 5.400 | 5.540 | 41,815 | -0.01(-0.18%) |
May 16, 2012 | 5.560 | 5.560 | 5.450 | 5.550 | 26,346 | +0.01(+0.18%) |
May 15, 2012 | 5.600 | 5.600 | 5.469 | 5.540 | 26,101 | -0.06(-1.07%) |
May 14, 2012 | 5.440 | 5.700 | 5.280 | 5.600 | 94,146 | +0.11(+2.00%) |
May 11, 2012 | 5.340 | 5.490 | 5.250 | 5.490 | 35,957 | +0.14(+2.62%) |
May 10, 2012 | 5.450 | 5.450 | 5.190 | 5.350 | 29,581 | -0.08(-1.47%) |
May 09, 2012 | 5.470 | 5.470 | 5.230 | 5.430 | 41,137 | +0.01(+0.18%) |
May 08, 2012 | 5.420 | 5.450 | 5.241 | 5.420 | 116,637 | +0.03(+0.56%) |
May 07, 2012 | 5.260 | 5.400 | 5.200 | 5.390 | 42,167 | +0.11(+2.08%) |
May 04, 2012 | 5.200 | 5.280 | 5.200 | 5.280 | 19,889 | +0.01(+0.19%) |
May 03, 2012 | 5.290 | 5.290 | 5.130 | 5.270 | 27,070 | -0.01(-0.19%) |
May 02, 2012 | 4.950 | 5.290 | 4.776 | 5.280 | 102,739 | +0.35(+7.10%) |
May 01, 2012 | 4.980 | 5.070 | 4.930 | 4.930 | 39,158 | -0.03(-0.60%) |
Apr 30, 2012 | 4.930 | 4.980 | 4.750 | 4.960 | 40,327 | +0.02(+0.40%) |
Apr 27, 2012 | 4.870 | 4.940 | 4.800 | 4.940 | 27,479 | +0.04(+0.82%) |
Apr 26, 2012 | 4.850 | 4.900 | 4.690 | 4.900 | 25,523 | +0.04(+0.82%) |
Apr 25, 2012 | 4.880 | 4.890 | 4.720 | 4.860 | 17,439 | +0.01(+0.21%) |
Apr 24, 2012 | 4.800 | 4.870 | 4.780 | 4.850 | 33,602 | +0.06(+1.25%) |
Apr 23, 2012 | 4.820 | 4.820 | 4.620 | 4.790 | 25,108 | -0.03(-0.62%) |
Apr 20, 2012 | 4.730 | 4.840 | 4.720 | 4.820 | 24,341 | +0.15(+3.21%) |
Apr 19, 2012 | 4.710 | 4.780 | 4.610 | 4.670 | 16,599 | -0.10(-2.10%) |
Apr 18, 2012 | 4.710 | 4.770 | 4.610 | 4.770 | 16,043 | +0.03(+0.63%) |
Apr 17, 2012 | 4.670 | 4.750 | 4.620 | 4.740 | 15,110 | +0.01(+0.21%) |
Apr 16, 2012 | 4.740 | 4.740 | 4.670 | 4.730 | 16,300 | +0.00(+0.00%) |
Apr 13, 2012 | 4.690 | 4.740 | 4.690 | 4.730 | 10,619 | +0.03(+0.64%) |
Apr 12, 2012 | 4.610 | 4.700 | 4.610 | 4.700 | 20,456 | +0.06(+1.29%) |
Apr 11, 2012 | 4.630 | 4.650 | 4.600 | 4.640 | 9,600 | +0.02(+0.43%) |
Apr 10, 2012 | 4.551 | 4.630 | 4.520 | 4.620 | 9,015 | +0.00(+0.00%) |
Apr 09, 2012 | 4.620 | 4.630 | 4.550 | 4.620 | 25,846 | -0.01(-0.22%) |
Apr 05, 2012 | 4.610 | 4.630 | 4.560 | 4.630 | 38,450 | -0.01(-0.22%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.560 | 4.640 | 51,932 | -0.02(-0.43%) |
Apr 03, 2012 | 4.650 | 4.660 | 4.574 | 4.660 | 18,040 | -0.01(-0.21%) |
Apr 02, 2012 | 4.650 | 4.690 | 4.590 | 4.670 | 16,036 | +0.01(+0.21%) |
Mar 30, 2012 | 4.420 | 4.660 | 4.410 | 4.660 | 28,667 | +0.23(+5.19%) |
Mar 29, 2012 | 4.410 | 4.430 | 4.390 | 4.430 | 2,500 | +0.00(+0.00%) |
Mar 28, 2012 | 4.410 | 4.450 | 4.340 | 4.430 | 15,255 | -0.02(-0.45%) |
Mar 27, 2012 | 4.490 | 4.500 | 4.400 | 4.450 | 23,713 | -0.06(-1.33%) |
Mar 26, 2012 | 4.360 | 4.520 | 4.320 | 4.510 | 15,040 | +0.10(+2.27%) |
Mar 23, 2012 | 4.490 | 4.520 | 4.410 | 4.410 | 4,022 | -0.10(-2.22%) |
Mar 22, 2012 | 4.510 | 4.560 | 4.430 | 4.510 | 9,010 | -0.04(-0.88%) |
Mar 21, 2012 | 4.460 | 4.550 | 4.400 | 4.550 | 27,040 | +0.07(+1.56%) |
Mar 20, 2012 | 4.360 | 4.480 | 4.350 | 4.480 | 17,646 | +0.08(+1.82%) |
Mar 19, 2012 | 4.400 | 4.430 | 4.340 | 4.400 | 11,966 | -0.08(-1.79%) |
Mar 16, 2012 | 4.370 | 4.480 | 4.260 | 4.480 | 23,226 | +0.03(+0.67%) |
Mar 15, 2012 | 4.400 | 4.500 | 4.380 | 4.450 | 2,431 | -0.04(-0.89%) |
Mar 14, 2012 | 4.440 | 4.490 | 4.360 | 4.490 | 7,982 | -0.01(-0.22%) |
Mar 13, 2012 | 4.480 | 4.511 | 4.410 | 4.500 | 5,225 | +0.03(+0.67%) |
Mar 12, 2012 | 4.540 | 4.540 | 4.350 | 4.470 | 12,526 | -0.03(-0.67%) |
Mar 09, 2012 | 4.390 | 4.500 | 4.370 | 4.500 | 12,102 | +0.00(+0.11%) |
Mar 08, 2012 | 4.530 | 4.590 | 4.350 | 4.495 | 13,210 | -0.05(-1.21%) |
Mar 07, 2012 | 4.500 | 4.590 | 4.350 | 4.550 | 12,097 | -0.01(-0.22%) |
Mar 06, 2012 | 4.500 | 4.560 | 4.340 | 4.560 | 8,221 | +0.06(+1.33%) |
Mar 05, 2012 | 4.490 | 4.500 | 4.490 | 4.500 | 3,566 | -0.01(-0.22%) |
Mar 02, 2012 | 4.520 | 4.540 | 4.460 | 4.510 | 5,568 | -0.04(-0.88%) |