Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.030 | 5.120 | 5.010 | 5.070 | 40,325 | -0.02(-0.39%) |
May 30, 2012 | 5.120 | 5.120 | 5.070 | 5.090 | 22,280 | -0.06(-1.17%) |
May 29, 2012 | 5.240 | 5.250 | 5.140 | 5.150 | 15,862 | +0.19(+3.83%) |
May 25, 2012 | 4.950 | 5.020 | 4.950 | 4.960 | 17,433 | +0.04(+0.81%) |
May 24, 2012 | 4.930 | 5.000 | 4.880 | 4.920 | 37,535 | -0.12(-2.38%) |
May 23, 2012 | 5.020 | 5.070 | 4.940 | 5.040 | 100,504 | -0.04(-0.79%) |
May 22, 2012 | 5.210 | 5.210 | 5.080 | 5.080 | 89,342 | -0.05(-0.97%) |
May 21, 2012 | 5.080 | 5.150 | 5.080 | 5.130 | 33,382 | +0.13(+2.60%) |
May 18, 2012 | 5.090 | 5.090 | 4.990 | 5.000 | 74,008 | -0.10(-1.96%) |
May 17, 2012 | 5.180 | 5.190 | 5.100 | 5.100 | 46,971 | -0.17(-3.23%) |
May 16, 2012 | 5.260 | 5.290 | 5.258 | 5.270 | 22,553 | -0.09(-1.68%) |
May 15, 2012 | 5.380 | 5.410 | 5.310 | 5.360 | 22,816 | -0.11(-2.01%) |
May 14, 2012 | 5.490 | 5.490 | 5.450 | 5.470 | 17,528 | -0.11(-1.97%) |
May 11, 2012 | 5.604 | 5.630 | 5.540 | 5.580 | 25,666 | -0.01(-0.18%) |
May 10, 2012 | 5.640 | 5.670 | 5.590 | 5.590 | 56,211 | -0.13(-2.27%) |
May 09, 2012 | 5.608 | 5.750 | 5.608 | 5.720 | 25,867 | -0.24(-4.03%) |
May 08, 2012 | 5.850 | 5.960 | 5.740 | 5.960 | 100,726 | +0.03(+0.51%) |
May 07, 2012 | 5.820 | 5.980 | 5.820 | 5.930 | 23,766 | +0.04(+0.68%) |
May 04, 2012 | 5.950 | 5.950 | 5.860 | 5.890 | 37,120 | -0.26(-4.23%) |
May 03, 2012 | 6.170 | 6.170 | 6.100 | 6.150 | 13,387 | +0.15(+2.50%) |
May 02, 2012 | 6.000 | 6.040 | 5.940 | 6.000 | 16,350 | -0.10(-1.64%) |
May 01, 2012 | 6.040 | 6.150 | 6.040 | 6.100 | 10,994 | -0.01(-0.16%) |
Apr 30, 2012 | 6.090 | 6.120 | 6.030 | 6.110 | 22,832 | +0.09(+1.50%) |
Apr 27, 2012 | 6.080 | 6.080 | 6.010 | 6.020 | 18,305 | +0.13(+2.21%) |
Apr 26, 2012 | 5.760 | 5.950 | 5.760 | 5.890 | 109,661 | +0.29(+5.18%) |
Apr 25, 2012 | 5.511 | 5.600 | 5.430 | 5.600 | 72,513 | +0.29(+5.46%) |
Apr 24, 2012 | 5.380 | 5.410 | 5.310 | 5.310 | 69,795 | +0.00(+0.00%) |
Apr 23, 2012 | 5.340 | 5.430 | 5.290 | 5.310 | 27,124 | -0.12(-2.21%) |
Apr 20, 2012 | 5.490 | 5.520 | 5.430 | 5.430 | 20,366 | -0.01(-0.18%) |
Apr 19, 2012 | 5.500 | 5.520 | 5.410 | 5.440 | 26,319 | -0.16(-2.86%) |
Apr 18, 2012 | 5.610 | 5.660 | 5.530 | 5.600 | 83,767 | -0.06(-1.06%) |
Apr 17, 2012 | 5.630 | 5.680 | 5.610 | 5.660 | 18,696 | +0.01(+0.18%) |
Apr 16, 2012 | 5.610 | 5.670 | 5.550 | 5.650 | 11,911 | +0.06(+1.07%) |
Apr 13, 2012 | 5.574 | 5.600 | 5.520 | 5.590 | 20,843 | -0.11(-1.93%) |
Apr 12, 2012 | 5.720 | 5.750 | 5.660 | 5.700 | 16,593 | +0.13(+2.33%) |
Apr 11, 2012 | 5.690 | 5.690 | 5.550 | 5.570 | 38,578 | +0.13(+2.39%) |
Apr 10, 2012 | 5.530 | 5.550 | 5.370 | 5.440 | 41,808 | -0.22(-3.89%) |
Apr 09, 2012 | 5.470 | 5.670 | 5.470 | 5.660 | 28,768 | -0.07(-1.22%) |
Apr 05, 2012 | 5.580 | 5.760 | 5.580 | 5.730 | 299,304 | +0.02(+0.35%) |
Apr 04, 2012 | 5.620 | 5.720 | 5.620 | 5.710 | 11,504 | -0.16(-2.73%) |
Apr 03, 2012 | 5.960 | 5.968 | 5.840 | 5.870 | 115,801 | -0.07(-1.18%) |
Apr 02, 2012 | 5.840 | 6.030 | 5.840 | 5.940 | 15,457 | +0.08(+1.37%) |
Mar 30, 2012 | 5.890 | 5.910 | 5.802 | 5.860 | 35,510 | +0.02(+0.34%) |
Mar 29, 2012 | 5.800 | 5.840 | 5.740 | 5.840 | 20,107 | -0.11(-1.85%) |
Mar 28, 2012 | 5.980 | 6.010 | 5.950 | 5.950 | 4,514 | -0.10(-1.65%) |
Mar 27, 2012 | 6.100 | 6.110 | 6.050 | 6.050 | 32,760 | -0.09(-1.47%) |
Mar 26, 2012 | 6.140 | 6.180 | 6.060 | 6.140 | 55,647 | +0.03(+0.49%) |
Mar 23, 2012 | 5.950 | 6.130 | 5.950 | 6.110 | 33,249 | +0.13(+2.17%) |
Mar 22, 2012 | 5.960 | 6.000 | 5.930 | 5.980 | 16,790 | +0.00(+0.00%) |
Mar 21, 2012 | 5.900 | 5.980 | 5.870 | 5.980 | 61,088 | +0.07(+1.18%) |
Mar 20, 2012 | 5.870 | 5.950 | 5.860 | 5.910 | 58,918 | -0.24(-3.90%) |
Mar 19, 2012 | 6.110 | 6.160 | 6.070 | 6.150 | 34,360 | -0.06(-0.97%) |
Mar 16, 2012 | 6.230 | 6.290 | 6.180 | 6.210 | 61,955 | -0.18(-2.82%) |
Mar 15, 2012 | 6.370 | 6.510 | 6.370 | 6.390 | 10,264 | -0.12(-1.84%) |
Mar 14, 2012 | 6.580 | 6.660 | 6.500 | 6.510 | 12,381 | +0.12(+1.88%) |
Mar 13, 2012 | 6.290 | 6.440 | 6.280 | 6.390 | 25,285 | +0.06(+0.95%) |
Mar 12, 2012 | 6.350 | 6.350 | 6.290 | 6.330 | 38,733 | +0.00(+0.00%) |
Mar 09, 2012 | 6.350 | 6.400 | 6.300 | 6.330 | 26,888 | -0.03(-0.47%) |
Mar 08, 2012 | 6.250 | 6.430 | 6.020 | 6.360 | 25,181 | +0.34(+5.65%) |
Mar 07, 2012 | 5.920 | 6.040 | 5.890 | 6.020 | 124,507 | +0.12(+2.03%) |
Mar 06, 2012 | 6.030 | 6.030 | 5.890 | 5.900 | 115,972 | -0.45(-7.09%) |
Mar 05, 2012 | 6.330 | 6.360 | 6.270 | 6.350 | 145,181 | +0.01(+0.16%) |
Mar 02, 2012 | 6.380 | 6.390 | 6.270 | 6.340 | 22,677 | -0.04(-0.63%) |