Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.771 | 4.841 | 4.669 | 4.841 | 12,024 | +0.00(+0.00%) |
May 30, 2012 | 4.571 | 4.841 | 4.250 | 4.841 | 14,357 | +0.23(+5.09%) |
May 29, 2012 | 4.493 | 4.606 | 4.180 | 4.606 | 11,588 | +0.11(+2.50%) |
May 25, 2012 | 4.563 | 4.597 | 4.476 | 4.494 | 3,556 | -0.08(-1.69%) |
May 24, 2012 | 4.476 | 4.668 | 4.432 | 4.571 | 7,364 | +0.12(+2.73%) |
May 23, 2012 | 4.563 | 4.571 | 4.450 | 4.450 | 1,402 | -0.23(-5.01%) |
May 22, 2012 | 4.545 | 4.684 | 4.476 | 4.684 | 32,253 | +0.15(+3.26%) |
May 21, 2012 | 4.702 | 4.780 | 4.537 | 4.537 | 12,963 | -0.23(-4.92%) |
May 18, 2012 | 4.493 | 4.780 | 4.493 | 4.771 | 6,420 | +0.10(+2.04%) |
May 17, 2012 | 4.563 | 4.780 | 4.241 | 4.676 | 12,841 | +0.17(+3.66%) |
May 16, 2012 | 4.823 | 4.823 | 4.510 | 4.510 | 4,305 | -0.27(-5.55%) |
May 15, 2012 | 4.654 | 4.819 | 4.620 | 4.776 | 4,095 | +0.22(+4.94%) |
May 14, 2012 | 4.577 | 4.654 | 4.343 | 4.551 | 15,843 | -0.11(-2.41%) |
May 11, 2012 | 4.499 | 4.663 | 4.326 | 4.663 | 36,245 | +0.16(+3.45%) |
May 10, 2012 | 4.516 | 4.542 | 4.507 | 4.507 | 3,338 | -0.10(-2.25%) |
May 09, 2012 | 4.654 | 4.654 | 4.611 | 4.611 | 1,733 | +0.09(+1.91%) |
May 08, 2012 | 4.525 | 4.542 | 4.525 | 4.525 | 1,965 | +0.11(+2.55%) |
May 07, 2012 | 4.378 | 4.447 | 4.144 | 4.412 | 1,692 | +0.09(+2.00%) |
May 04, 2012 | 4.334 | 4.499 | 4.326 | 4.326 | 10,503 | -0.13(-2.91%) |
May 03, 2012 | 4.637 | 4.637 | 4.455 | 4.455 | 9,016 | -0.17(-3.74%) |
May 02, 2012 | 4.672 | 4.680 | 4.628 | 4.628 | 5,105 | -0.03(-0.56%) |
May 01, 2012 | 4.672 | 4.672 | 4.654 | 4.654 | 6,126 | -0.02(-0.37%) |
Apr 30, 2012 | 4.672 | 4.672 | 4.663 | 4.672 | 3,926 | +0.00(+0.00%) |
Apr 27, 2012 | 4.732 | 4.776 | 4.663 | 4.672 | 19,206 | -0.03(-0.55%) |
Apr 26, 2012 | 4.801 | 4.819 | 4.698 | 4.698 | 1,636 | +0.01(+0.18%) |
Apr 25, 2012 | 4.681 | 4.758 | 4.680 | 4.689 | 12,946 | -0.09(-1.81%) |
Apr 24, 2012 | 4.801 | 4.845 | 4.672 | 4.776 | 16,174 | +0.00(+0.00%) |
Apr 23, 2012 | 4.801 | 4.862 | 4.776 | 4.776 | 1,387 | -0.16(-3.16%) |
Apr 20, 2012 | 4.885 | 4.957 | 4.819 | 4.931 | 7,860 | +0.09(+1.79%) |
Apr 18, 2012 | 4.888 | 4.845 | 4.845 | 4.845 | 2,542 | -0.05(-1.06%) |
Apr 17, 2012 | 4.931 | 4.931 | 4.845 | 4.897 | 5,201 | -0.07(-1.39%) |
Apr 16, 2012 | 4.827 | 4.966 | 4.758 | 4.966 | 90,408 | +0.13(+2.68%) |
Apr 13, 2012 | 4.862 | 5.044 | 4.758 | 4.836 | 14,773 | -0.21(-4.12%) |
Apr 12, 2012 | 4.949 | 5.044 | 4.931 | 5.044 | 3,124 | +0.06(+1.22%) |
Apr 11, 2012 | 4.845 | 4.983 | 4.810 | 4.983 | 7,048 | +0.00(+0.00%) |
Apr 10, 2012 | 4.983 | 5.018 | 4.974 | 4.983 | 2,080 | -0.02(-0.40%) |
Apr 09, 2012 | 5.009 | 5.009 | 4.819 | 5.003 | 1,676 | -0.01(-0.29%) |
Apr 05, 2012 | 4.897 | 5.018 | 4.897 | 5.018 | 3,525 | +0.20(+4.13%) |
Apr 04, 2012 | 4.974 | 4.998 | 4.819 | 4.819 | 4,788 | -0.20(-3.97%) |
Apr 03, 2012 | 5.052 | 5.052 | 4.897 | 5.018 | 4,508 | -0.10(-1.86%) |
Apr 02, 2012 | 4.931 | 5.113 | 4.905 | 5.113 | 2,672 | +0.02(+0.34%) |
Mar 30, 2012 | 5.173 | 5.191 | 4.923 | 5.096 | 13,337 | +0.05(+1.03%) |
Mar 29, 2012 | 4.949 | 5.173 | 4.949 | 5.044 | 4,821 | +0.13(+2.64%) |
Mar 28, 2012 | 4.879 | 4.966 | 4.862 | 4.914 | 4,906 | -0.06(-1.22%) |
Mar 27, 2012 | 5.033 | 5.033 | 4.974 | 4.974 | 4,185 | +0.00(+0.00%) |
Mar 26, 2012 | 4.897 | 5.087 | 4.810 | 4.974 | 5,268 | +0.08(+1.59%) |
Mar 23, 2012 | 4.836 | 5.000 | 4.819 | 4.897 | 13,870 | -0.04(-0.88%) |
Mar 22, 2012 | 4.897 | 5.018 | 4.897 | 4.940 | 4,356 | -0.08(-1.55%) |
Mar 21, 2012 | 4.966 | 5.052 | 4.793 | 5.018 | 8,087 | -0.03(-0.68%) |
Mar 20, 2012 | 5.018 | 5.052 | 4.776 | 5.052 | 16,684 | +0.22(+4.66%) |
Mar 19, 2012 | 4.793 | 4.905 | 4.758 | 4.827 | 4,786 | +0.08(+1.64%) |
Mar 16, 2012 | 4.888 | 4.888 | 4.750 | 4.750 | 1,849 | -0.22(-4.44%) |
Mar 14, 2012 | 4.970 | 4.970 | 4.970 | 4.970 | 13,698 | -0.02(-0.35%) |
Mar 13, 2012 | 4.987 | 4.996 | 4.970 | 4.987 | 12,237 | +0.00(+0.00%) |
Mar 12, 2012 | 5.020 | 5.020 | 4.987 | 4.987 | 2,960 | +0.16(+3.39%) |
Mar 09, 2012 | 4.806 | 4.824 | 4.806 | 4.824 | 4,460 | +0.04(+0.90%) |
Mar 08, 2012 | 4.884 | 4.884 | 4.781 | 4.781 | 1,924 | -0.07(-1.42%) |
Mar 07, 2012 | 4.867 | 4.910 | 4.850 | 4.850 | 812 | -0.11(-2.26%) |
Mar 06, 2012 | 4.962 | 4.962 | 4.962 | 4.962 | 2,437 | -0.06(-1.20%) |
Mar 05, 2012 | 4.729 | 5.039 | 4.686 | 5.022 | 13,774 | +0.16(+3.37%) |
Mar 02, 2012 | 4.738 | 4.858 | 4.703 | 4.858 | 26,953 | +0.16(+3.48%) |