Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.117 | 5.158 | 5.097 | 5.127 | 114,378 | +0.01(+0.10%) |
May 30, 2012 | 5.132 | 5.137 | 5.092 | 5.122 | 119,543 | -0.02(-0.30%) |
May 29, 2012 | 5.112 | 5.137 | 5.102 | 5.137 | 85,739 | +0.04(+0.79%) |
May 25, 2012 | 5.127 | 5.127 | 5.067 | 5.097 | 59,098 | -0.03(-0.59%) |
May 24, 2012 | 5.036 | 5.137 | 5.036 | 5.127 | 90,803 | +0.08(+1.60%) |
May 23, 2012 | 5.057 | 5.072 | 5.021 | 5.047 | 63,271 | -0.03(-0.50%) |
May 22, 2012 | 5.026 | 5.087 | 5.021 | 5.072 | 144,214 | +0.05(+1.01%) |
May 21, 2012 | 5.016 | 5.107 | 4.991 | 5.021 | 252,807 | +0.04(+0.81%) |
May 18, 2012 | 5.031 | 5.047 | 4.961 | 4.981 | 223,713 | -0.06(-1.20%) |
May 17, 2012 | 5.117 | 5.117 | 5.016 | 5.041 | 106,373 | -0.08(-1.48%) |
May 16, 2012 | 5.127 | 5.127 | 5.102 | 5.117 | 77,344 | +0.00(+0.00%) |
May 15, 2012 | 5.117 | 5.168 | 5.112 | 5.117 | 119,232 | -0.02(-0.30%) |
May 14, 2012 | 5.153 | 5.153 | 5.097 | 5.132 | 175,363 | -0.03(-0.49%) |
May 11, 2012 | 5.117 | 5.158 | 5.116 | 5.158 | 66,405 | +0.04(+0.79%) |
May 10, 2012 | 5.122 | 5.137 | 5.102 | 5.117 | 118,488 | -0.01(-0.20%) |
May 09, 2012 | 5.127 | 5.127 | 5.102 | 5.127 | 92,064 | +0.02(+0.42%) |
May 08, 2012 | 5.106 | 5.131 | 5.106 | 5.106 | 149,347 | +0.02(+0.30%) |
May 07, 2012 | 5.111 | 5.126 | 5.091 | 5.091 | 127,582 | -0.02(-0.39%) |
May 04, 2012 | 5.071 | 5.116 | 5.071 | 5.111 | 76,091 | +0.04(+0.69%) |
May 03, 2012 | 5.086 | 5.116 | 5.071 | 5.076 | 166,516 | +0.01(+0.20%) |
May 02, 2012 | 5.106 | 5.126 | 5.066 | 5.066 | 196,880 | -0.04(-0.80%) |
May 01, 2012 | 5.086 | 5.121 | 5.057 | 5.106 | 158,694 | +0.05(+1.00%) |
Apr 30, 2012 | 5.096 | 5.111 | 5.051 | 5.056 | 181,443 | -0.06(-1.08%) |
Apr 27, 2012 | 5.091 | 5.116 | 5.091 | 5.111 | 56,555 | +0.02(+0.39%) |
Apr 26, 2012 | 5.096 | 5.101 | 5.076 | 5.091 | 82,674 | +0.01(+0.10%) |
Apr 25, 2012 | 5.091 | 5.111 | 5.086 | 5.086 | 85,094 | -0.03(-0.59%) |
Apr 24, 2012 | 5.081 | 5.116 | 5.076 | 5.116 | 111,161 | +0.04(+0.69%) |
Apr 23, 2012 | 5.071 | 5.081 | 5.061 | 5.081 | 90,060 | +0.03(+0.56%) |
Apr 20, 2012 | 5.071 | 5.076 | 5.041 | 5.053 | 64,835 | -0.01(-0.26%) |
Apr 19, 2012 | 5.056 | 5.086 | 5.041 | 5.066 | 76,886 | -0.01(-0.10%) |
Apr 18, 2012 | 5.066 | 5.071 | 5.041 | 5.071 | 141,393 | +0.00(+0.00%) |
Apr 17, 2012 | 5.021 | 5.071 | 5.010 | 5.071 | 126,576 | +0.07(+1.30%) |
Apr 16, 2012 | 5.021 | 5.041 | 5.000 | 5.005 | 126,747 | -0.01(-0.10%) |
Apr 13, 2012 | 5.000 | 5.010 | 4.990 | 5.010 | 62,370 | +0.00(+0.00%) |
Apr 12, 2012 | 5.000 | 5.016 | 4.995 | 5.010 | 56,902 | +0.01(+0.20%) |
Apr 11, 2012 | 5.010 | 5.010 | 4.995 | 5.000 | 55,585 | +0.01(+0.10%) |
Apr 10, 2012 | 4.980 | 5.017 | 4.978 | 4.995 | 88,281 | +0.01(+0.23%) |
Apr 09, 2012 | 4.969 | 5.014 | 4.964 | 4.984 | 106,520 | +0.01(+0.30%) |
Apr 05, 2012 | 4.944 | 4.974 | 4.919 | 4.969 | 147,825 | +0.00(+0.10%) |
Apr 04, 2012 | 4.944 | 4.964 | 4.939 | 4.964 | 52,333 | +0.02(+0.40%) |
Apr 03, 2012 | 4.949 | 4.964 | 4.929 | 4.944 | 160,315 | +0.02(+0.41%) |
Apr 02, 2012 | 4.969 | 4.974 | 4.914 | 4.924 | 143,209 | -0.00(-0.00%) |
Mar 30, 2012 | 4.939 | 4.979 | 4.919 | 4.924 | 178,901 | -0.01(-0.20%) |
Mar 29, 2012 | 4.939 | 4.949 | 4.914 | 4.934 | 108,780 | +0.00(+0.00%) |
Mar 28, 2012 | 4.894 | 4.939 | 4.859 | 4.934 | 212,112 | +0.07(+1.44%) |
Mar 27, 2012 | 4.914 | 4.914 | 4.824 | 4.864 | 401,795 | -0.05(-1.02%) |
Mar 26, 2012 | 4.969 | 4.969 | 4.904 | 4.914 | 171,178 | -0.02(-0.41%) |
Mar 23, 2012 | 4.929 | 4.969 | 4.919 | 4.934 | 148,403 | +0.01(+0.10%) |
Mar 22, 2012 | 4.939 | 4.959 | 4.929 | 4.929 | 95,369 | -0.01(-0.20%) |
Mar 21, 2012 | 4.969 | 4.969 | 4.909 | 4.939 | 173,473 | -0.01(-0.20%) |
Mar 20, 2012 | 4.989 | 5.004 | 4.939 | 4.949 | 130,532 | -0.04(-0.80%) |
Mar 19, 2012 | 4.914 | 5.029 | 4.879 | 4.989 | 201,717 | +0.04(+0.91%) |
Mar 16, 2012 | 4.844 | 4.999 | 4.814 | 4.944 | 774,911 | +0.09(+1.95%) |
Mar 15, 2012 | 4.989 | 4.989 | 4.819 | 4.849 | 655,018 | -0.11(-2.31%) |
Mar 14, 2012 | 5.054 | 5.069 | 4.959 | 4.964 | 254,464 | -0.09(-1.78%) |
Mar 13, 2012 | 5.099 | 5.099 | 5.054 | 5.054 | 121,388 | -0.01(-0.30%) |
Mar 12, 2012 | 5.119 | 5.139 | 5.039 | 5.069 | 214,006 | -0.05(-0.97%) |
Mar 09, 2012 | 5.129 | 5.149 | 5.114 | 5.119 | 81,136 | -0.03(-0.58%) |
Mar 08, 2012 | 5.149 | 5.179 | 5.144 | 5.149 | 102,805 | +0.01(+0.22%) |
Mar 07, 2012 | 5.058 | 5.157 | 5.058 | 5.138 | 110,399 | +0.06(+1.27%) |
Mar 06, 2012 | 5.088 | 5.093 | 5.061 | 5.073 | 121,110 | -0.03(-0.58%) |
Mar 05, 2012 | 5.098 | 5.108 | 5.063 | 5.103 | 96,035 | +0.02(+0.49%) |
Mar 02, 2012 | 5.078 | 5.088 | 5.058 | 5.078 | 133,270 | +0.00(+0.00%) |