Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.756 | 4.814 | 4.734 | 4.795 | 4,647,525 | +0.04(+0.80%) |
May 30, 2012 | 4.795 | 4.814 | 4.753 | 4.756 | 3,512,125 | -0.07(-1.51%) |
May 29, 2012 | 4.791 | 4.839 | 4.791 | 4.830 | 3,274,336 | +0.06(+1.20%) |
May 25, 2012 | 4.833 | 4.833 | 4.750 | 4.772 | 3,447,331 | -0.05(-1.12%) |
May 24, 2012 | 4.861 | 4.874 | 4.772 | 4.826 | 4,100,663 | -0.01(-0.13%) |
May 23, 2012 | 4.801 | 4.836 | 4.747 | 4.833 | 5,101,789 | +0.02(+0.46%) |
May 22, 2012 | 4.830 | 4.888 | 4.779 | 4.810 | 4,554,751 | -0.02(-0.39%) |
May 21, 2012 | 4.655 | 4.833 | 4.655 | 4.830 | 4,607,444 | +0.17(+3.61%) |
May 18, 2012 | 4.718 | 4.750 | 4.639 | 4.661 | 5,555,666 | -0.05(-1.01%) |
May 17, 2012 | 4.807 | 4.817 | 4.667 | 4.709 | 8,595,333 | -0.10(-2.18%) |
May 16, 2012 | 4.861 | 4.887 | 4.782 | 4.814 | 5,089,360 | -0.04(-0.92%) |
May 15, 2012 | 4.896 | 4.998 | 4.839 | 4.858 | 6,488,741 | -0.05(-0.97%) |
May 14, 2012 | 4.944 | 5.058 | 4.893 | 4.906 | 6,083,559 | -0.03(-0.71%) |
May 11, 2012 | 4.855 | 4.982 | 4.845 | 4.941 | 6,347,049 | +0.08(+1.70%) |
May 10, 2012 | 4.912 | 4.925 | 4.845 | 4.858 | 3,939,458 | -0.02(-0.39%) |
May 09, 2012 | 4.903 | 4.922 | 4.823 | 4.877 | 6,699,136 | -0.05(-1.03%) |
May 08, 2012 | 4.944 | 4.998 | 4.766 | 4.928 | 9,189,754 | -0.07(-1.34%) |
May 07, 2012 | 5.004 | 5.023 | 4.979 | 4.995 | 3,301,343 | -0.02(-0.32%) |
May 04, 2012 | 5.061 | 5.068 | 5.011 | 5.011 | 2,850,034 | -0.08(-1.50%) |
May 03, 2012 | 5.115 | 5.128 | 5.058 | 5.087 | 2,171,464 | -0.02(-0.37%) |
May 02, 2012 | 5.084 | 5.128 | 5.068 | 5.106 | 2,819,077 | +0.01(+0.19%) |
May 01, 2012 | 5.100 | 5.135 | 5.087 | 5.096 | 4,219,717 | +0.00(+0.00%) |
Apr 30, 2012 | 5.103 | 5.115 | 5.077 | 5.096 | 3,212,998 | -0.01(-0.12%) |
Apr 27, 2012 | 5.096 | 5.144 | 5.084 | 5.103 | 4,533,019 | +0.01(+0.12%) |
Apr 26, 2012 | 5.100 | 5.114 | 5.071 | 5.096 | 4,092,921 | -0.01(-0.12%) |
Apr 25, 2012 | 5.122 | 5.138 | 5.071 | 5.103 | 3,869,244 | +0.00(+0.06%) |
Apr 24, 2012 | 5.106 | 5.128 | 5.074 | 5.100 | 2,335,143 | +0.00(+0.00%) |
Apr 23, 2012 | 5.068 | 5.122 | 5.046 | 5.100 | 3,447,278 | +0.00(+0.00%) |
Apr 20, 2012 | 5.087 | 5.138 | 5.075 | 5.100 | 2,646,016 | +0.03(+0.50%) |
Apr 19, 2012 | 5.112 | 5.141 | 5.065 | 5.074 | 2,404,255 | -0.04(-0.81%) |
Apr 18, 2012 | 5.122 | 5.149 | 5.100 | 5.115 | 2,049,310 | -0.01(-0.19%) |
Apr 17, 2012 | 5.144 | 5.160 | 5.112 | 5.125 | 2,686,723 | +0.00(+0.00%) |
Apr 16, 2012 | 5.077 | 5.128 | 5.052 | 5.125 | 5,412,439 | +0.06(+1.26%) |
Apr 13, 2012 | 5.144 | 5.154 | 5.055 | 5.061 | 2,661,620 | -0.07(-1.36%) |
Apr 12, 2012 | 5.081 | 5.135 | 5.068 | 5.131 | 2,914,963 | +0.05(+0.94%) |
Apr 11, 2012 | 5.084 | 5.096 | 5.030 | 5.084 | 3,881,273 | +0.06(+1.27%) |
Apr 10, 2012 | 5.141 | 5.163 | 5.020 | 5.020 | 5,082,871 | -0.12(-2.29%) |
Apr 09, 2012 | 5.157 | 5.189 | 5.135 | 5.138 | 2,374,295 | -0.06(-1.22%) |
Apr 05, 2012 | 5.195 | 5.233 | 5.185 | 5.201 | 2,151,834 | +0.01(+0.12%) |
Apr 04, 2012 | 5.217 | 5.249 | 5.192 | 5.195 | 2,700,020 | -0.06(-1.21%) |
Apr 03, 2012 | 5.223 | 5.271 | 5.220 | 5.258 | 4,276,661 | +0.01(+0.24%) |
Apr 02, 2012 | 5.204 | 5.274 | 5.185 | 5.246 | 4,480,657 | +0.05(+0.98%) |
Mar 30, 2012 | 5.243 | 5.243 | 5.166 | 5.195 | 5,249,310 | +0.02(+0.37%) |
Mar 29, 2012 | 5.192 | 5.217 | 5.146 | 5.176 | 3,626,347 | -0.03(-0.61%) |
Mar 28, 2012 | 5.204 | 5.227 | 5.169 | 5.208 | 2,961,093 | -0.01(-0.18%) |
Mar 27, 2012 | 5.211 | 5.220 | 5.189 | 5.217 | 3,233,581 | +0.01(+0.18%) |
Mar 26, 2012 | 5.176 | 5.208 | 5.166 | 5.208 | 2,837,190 | +0.06(+1.11%) |
Mar 23, 2012 | 5.119 | 5.154 | 5.090 | 5.150 | 2,051,570 | +0.03(+0.62%) |
Mar 22, 2012 | 5.150 | 5.163 | 5.115 | 5.119 | 3,648,057 | -0.05(-0.92%) |
Mar 21, 2012 | 5.166 | 5.195 | 5.138 | 5.166 | 3,201,233 | +0.00(+0.00%) |
Mar 20, 2012 | 5.173 | 5.192 | 5.154 | 5.166 | 2,295,021 | -0.04(-0.85%) |
Mar 19, 2012 | 5.131 | 5.211 | 5.109 | 5.211 | 3,878,885 | +0.09(+1.80%) |
Mar 16, 2012 | 5.198 | 5.211 | 5.103 | 5.119 | 5,069,419 | -0.07(-1.41%) |
Mar 15, 2012 | 5.195 | 5.211 | 5.168 | 5.192 | 3,486,736 | -0.00(-0.06%) |
Mar 14, 2012 | 5.230 | 5.249 | 5.179 | 5.195 | 3,618,951 | -0.05(-1.03%) |
Mar 13, 2012 | 5.150 | 5.249 | 5.122 | 5.249 | 5,068,324 | +0.14(+2.74%) |
Mar 12, 2012 | 5.131 | 5.134 | 5.090 | 5.109 | 4,686,670 | +0.00(+0.06%) |
Mar 09, 2012 | 5.122 | 5.125 | 5.094 | 5.106 | 5,641,283 | -0.01(-0.12%) |
Mar 08, 2012 | 5.146 | 5.146 | 5.094 | 5.112 | 7,804,860 | -0.03(-0.66%) |
Mar 07, 2012 | 5.118 | 5.153 | 5.097 | 5.146 | 4,416,689 | +0.05(+0.98%) |
Mar 06, 2012 | 5.149 | 5.165 | 5.084 | 5.097 | 5,876,098 | -0.09(-1.74%) |
Mar 05, 2012 | 5.193 | 5.224 | 5.174 | 5.187 | 4,038,277 | +0.00(+0.00%) |
Mar 02, 2012 | 5.171 | 5.252 | 5.165 | 5.187 | 6,709,436 | +0.02(+0.42%) |