Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.699 | 4.732 | 4.677 | 4.729 | 991,230 | +0.03(+0.59%) |
May 30, 2012 | 4.712 | 4.729 | 4.672 | 4.702 | 907,449 | -0.10(-1.98%) |
May 29, 2012 | 4.769 | 4.820 | 4.769 | 4.797 | 764,450 | +0.05(+1.11%) |
May 25, 2012 | 4.732 | 4.762 | 4.724 | 4.744 | 458,004 | +0.04(+0.74%) |
May 24, 2012 | 4.752 | 4.759 | 4.689 | 4.709 | 415,618 | +0.03(+0.59%) |
May 23, 2012 | 4.679 | 4.697 | 4.614 | 4.682 | 1,090,360 | -0.07(-1.37%) |
May 22, 2012 | 4.767 | 4.800 | 4.732 | 4.747 | 785,539 | -0.12(-2.47%) |
May 21, 2012 | 4.810 | 4.867 | 4.797 | 4.867 | 629,281 | +0.06(+1.30%) |
May 18, 2012 | 4.820 | 4.832 | 4.782 | 4.805 | 564,112 | +0.03(+0.63%) |
May 17, 2012 | 4.817 | 4.827 | 4.760 | 4.774 | 478,869 | -0.05(-1.09%) |
May 16, 2012 | 4.857 | 4.867 | 4.807 | 4.827 | 888,880 | -0.07(-1.33%) |
May 15, 2012 | 4.957 | 4.957 | 4.872 | 4.892 | 864,476 | +0.02(+0.36%) |
May 14, 2012 | 4.885 | 4.905 | 4.855 | 4.875 | 793,260 | -0.11(-2.21%) |
May 11, 2012 | 4.965 | 5.000 | 4.955 | 4.985 | 412,487 | -0.04(-0.75%) |
May 10, 2012 | 5.042 | 5.067 | 5.015 | 5.022 | 425,723 | +0.03(+0.65%) |
May 09, 2012 | 4.960 | 5.007 | 4.930 | 4.990 | 850,892 | -0.06(-1.19%) |
May 08, 2012 | 5.072 | 5.072 | 4.985 | 5.050 | 1,117,397 | -0.12(-2.28%) |
May 07, 2012 | 5.180 | 5.208 | 5.155 | 5.168 | 1,671,109 | +0.05(+1.03%) |
May 04, 2012 | 5.130 | 5.130 | 5.087 | 5.115 | 830,250 | -0.08(-1.54%) |
May 03, 2012 | 5.235 | 5.235 | 5.183 | 5.195 | 926,229 | -0.09(-1.75%) |
May 02, 2012 | 5.315 | 5.315 | 5.265 | 5.288 | 554,794 | -0.05(-0.89%) |
May 01, 2012 | 5.310 | 5.362 | 5.293 | 5.335 | 257,494 | +0.02(+0.28%) |
Apr 30, 2012 | 5.273 | 5.340 | 5.273 | 5.320 | 1,174,637 | +0.03(+0.52%) |
Apr 27, 2012 | 5.290 | 5.298 | 5.258 | 5.293 | 461,087 | +0.01(+0.09%) |
Apr 26, 2012 | 5.280 | 5.298 | 5.253 | 5.288 | 867,232 | -0.01(-0.14%) |
Apr 25, 2012 | 5.313 | 5.320 | 5.295 | 5.295 | 300,750 | +0.01(+0.19%) |
Apr 24, 2012 | 5.300 | 5.313 | 5.260 | 5.285 | 481,118 | +0.00(+0.00%) |
Apr 23, 2012 | 5.278 | 5.285 | 5.223 | 5.285 | 864,879 | -0.16(-2.90%) |
Apr 20, 2012 | 5.433 | 5.460 | 5.433 | 5.443 | 674,990 | +0.02(+0.28%) |
Apr 19, 2012 | 5.468 | 5.486 | 5.415 | 5.428 | 528,524 | -0.04(-0.69%) |
Apr 18, 2012 | 5.471 | 5.473 | 5.443 | 5.465 | 384,368 | -0.03(-0.55%) |
Apr 17, 2012 | 5.468 | 5.501 | 5.453 | 5.496 | 830,569 | +0.09(+1.71%) |
Apr 16, 2012 | 5.433 | 5.450 | 5.360 | 5.403 | 535,215 | -0.02(-0.37%) |
Apr 13, 2012 | 5.423 | 5.433 | 5.388 | 5.423 | 914,067 | -0.12(-2.17%) |
Apr 12, 2012 | 5.486 | 5.566 | 5.473 | 5.543 | 985,670 | +0.08(+1.42%) |
Apr 11, 2012 | 5.460 | 5.478 | 5.435 | 5.465 | 526,719 | +0.06(+1.02%) |
Apr 10, 2012 | 5.468 | 5.478 | 5.378 | 5.410 | 727,552 | -0.08(-1.37%) |
Apr 09, 2012 | 5.483 | 5.501 | 5.436 | 5.486 | 598,881 | -0.09(-1.53%) |
Apr 05, 2012 | 5.521 | 5.573 | 5.521 | 5.571 | 931,046 | +0.04(+0.63%) |
Apr 04, 2012 | 5.546 | 5.573 | 5.518 | 5.536 | 603,203 | -0.09(-1.51%) |
Apr 03, 2012 | 5.636 | 5.651 | 5.613 | 5.621 | 662,943 | -0.02(-0.31%) |
Apr 02, 2012 | 5.533 | 5.648 | 5.521 | 5.638 | 1,053,175 | +0.06(+0.99%) |
Mar 30, 2012 | 5.526 | 5.588 | 5.497 | 5.583 | 1,526,169 | +0.15(+2.76%) |
Mar 29, 2012 | 5.398 | 5.445 | 5.385 | 5.433 | 901,845 | +0.01(+0.14%) |
Mar 28, 2012 | 5.468 | 5.468 | 5.408 | 5.425 | 922,670 | -0.07(-1.23%) |
Mar 27, 2012 | 5.486 | 5.523 | 5.473 | 5.493 | 639,514 | +0.00(+0.00%) |
Mar 26, 2012 | 5.430 | 5.498 | 5.430 | 5.493 | 715,550 | +0.00(+0.05%) |
Mar 23, 2012 | 5.523 | 5.533 | 5.435 | 5.491 | 468,564 | +0.05(+0.97%) |
Mar 22, 2012 | 5.481 | 5.481 | 5.413 | 5.438 | 719,269 | -0.14(-2.56%) |
Mar 21, 2012 | 5.646 | 5.646 | 5.571 | 5.581 | 645,812 | +0.05(+0.95%) |
Mar 20, 2012 | 5.571 | 5.603 | 5.523 | 5.528 | 729,094 | -0.10(-1.82%) |
Mar 19, 2012 | 5.666 | 5.666 | 5.607 | 5.631 | 1,031,211 | -0.11(-1.88%) |
Mar 16, 2012 | 5.738 | 5.751 | 5.708 | 5.738 | 2,349,793 | -0.06(-0.99%) |
Mar 15, 2012 | 5.796 | 5.816 | 5.746 | 5.796 | 1,097,786 | -0.08(-1.28%) |
Mar 14, 2012 | 5.849 | 5.891 | 5.836 | 5.871 | 1,133,901 | -0.01(-0.13%) |
Mar 13, 2012 | 5.859 | 5.884 | 5.836 | 5.879 | 2,612,720 | +0.07(+1.12%) |
Mar 12, 2012 | 5.816 | 5.816 | 5.756 | 5.814 | 721,697 | -0.00(-0.04%) |
Mar 09, 2012 | 5.809 | 5.841 | 5.781 | 5.816 | 1,663,300 | +0.13(+2.29%) |
Mar 08, 2012 | 5.668 | 5.696 | 5.643 | 5.686 | 587,594 | +0.09(+1.66%) |
Mar 07, 2012 | 5.568 | 5.593 | 5.551 | 5.593 | 468,417 | +0.08(+1.45%) |
Mar 06, 2012 | 5.546 | 5.558 | 5.483 | 5.513 | 1,250,549 | -0.20(-3.55%) |
Mar 05, 2012 | 5.746 | 5.824 | 5.697 | 5.716 | 1,389,362 | -0.11(-1.85%) |
Mar 02, 2012 | 5.821 | 5.849 | 5.791 | 5.824 | 2,256,354 | -0.06(-0.94%) |