Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.980 | 5.094 | 4.946 | 5.040 | 15,162,149 | +0.05(+0.94%) |
May 30, 2012 | 5.074 | 5.080 | 4.970 | 4.993 | 16,377,621 | -0.12(-2.37%) |
May 29, 2012 | 5.134 | 5.138 | 5.060 | 5.114 | 11,726,974 | +0.07(+1.47%) |
May 25, 2012 | 5.080 | 5.114 | 5.013 | 5.040 | 19,022,040 | -0.03(-0.53%) |
May 24, 2012 | 5.101 | 5.117 | 5.007 | 5.067 | 16,871,824 | +0.01(+0.13%) |
May 23, 2012 | 4.980 | 5.080 | 4.947 | 5.060 | 17,827,600 | +0.05(+0.93%) |
May 22, 2012 | 4.980 | 5.094 | 4.974 | 5.014 | 15,239,865 | +0.04(+0.81%) |
May 21, 2012 | 4.954 | 5.034 | 4.927 | 4.974 | 16,840,652 | +0.03(+0.54%) |
May 18, 2012 | 5.000 | 5.020 | 4.913 | 4.947 | 21,278,386 | +0.01(+0.14%) |
May 17, 2012 | 5.014 | 5.067 | 4.927 | 4.940 | 20,161,356 | -0.07(-1.46%) |
May 16, 2012 | 5.094 | 5.150 | 5.014 | 5.014 | 15,687,912 | -0.06(-1.18%) |
May 15, 2012 | 5.114 | 5.174 | 5.047 | 5.074 | 18,269,456 | -0.05(-0.91%) |
May 14, 2012 | 5.180 | 5.227 | 5.100 | 5.120 | 19,626,124 | -0.15(-2.79%) |
May 11, 2012 | 5.207 | 5.307 | 5.147 | 5.267 | 15,493,198 | +0.00(+0.00%) |
May 10, 2012 | 5.321 | 5.401 | 5.254 | 5.267 | 17,097,612 | +0.01(+0.25%) |
May 09, 2012 | 5.207 | 5.281 | 5.167 | 5.254 | 24,107,450 | -0.03(-0.51%) |
May 08, 2012 | 5.241 | 5.314 | 5.207 | 5.281 | 17,007,158 | -0.01(-0.13%) |
May 07, 2012 | 5.187 | 5.321 | 5.187 | 5.287 | 12,716,302 | +0.07(+1.28%) |
May 04, 2012 | 5.327 | 5.331 | 5.187 | 5.221 | 17,602,952 | -0.11(-2.13%) |
May 03, 2012 | 5.367 | 5.397 | 5.314 | 5.334 | 25,420,678 | -0.02(-0.37%) |
May 02, 2012 | 5.414 | 5.414 | 5.347 | 5.354 | 15,235,444 | -0.09(-1.72%) |
May 01, 2012 | 5.354 | 5.508 | 5.354 | 5.448 | 19,474,754 | +0.08(+1.49%) |
Apr 30, 2012 | 5.374 | 5.407 | 5.314 | 5.367 | 14,927,594 | -0.05(-0.86%) |
Apr 27, 2012 | 5.454 | 5.474 | 5.374 | 5.414 | 15,512,696 | -0.03(-0.61%) |
Apr 26, 2012 | 5.381 | 5.454 | 5.341 | 5.448 | 17,555,234 | +0.05(+0.87%) |
Apr 25, 2012 | 5.434 | 5.468 | 5.334 | 5.401 | 17,553,996 | +0.04(+0.75%) |
Apr 24, 2012 | 5.274 | 5.394 | 5.267 | 5.361 | 25,004,380 | +0.10(+1.90%) |
Apr 23, 2012 | 5.174 | 5.321 | 5.154 | 5.261 | 19,980,774 | +0.01(+0.13%) |
Apr 20, 2012 | 5.341 | 5.347 | 5.180 | 5.254 | 33,308,280 | -0.03(-0.51%) |
Apr 19, 2012 | 5.367 | 5.421 | 5.221 | 5.281 | 55,269,164 | -0.05(-1.00%) |
Apr 18, 2012 | 5.414 | 5.488 | 5.314 | 5.334 | 37,190,040 | -0.11(-2.08%) |
Apr 17, 2012 | 5.441 | 5.494 | 5.401 | 5.448 | 27,830,092 | +0.08(+1.49%) |
Apr 16, 2012 | 5.361 | 5.454 | 5.314 | 5.367 | 28,110,082 | +0.05(+0.88%) |
Apr 13, 2012 | 5.561 | 5.561 | 5.321 | 5.321 | 38,420,692 | -0.25(-4.55%) |
Apr 12, 2012 | 5.534 | 5.634 | 5.488 | 5.574 | 27,456,332 | +0.04(+0.72%) |
Apr 11, 2012 | 5.421 | 5.534 | 5.387 | 5.534 | 21,690,534 | +0.18(+3.37%) |
Apr 10, 2012 | 5.421 | 5.461 | 5.341 | 5.354 | 25,266,450 | -0.09(-1.60%) |
Apr 09, 2012 | 5.427 | 5.454 | 5.374 | 5.441 | 14,131,301 | -0.08(-1.45%) |
Apr 05, 2012 | 5.554 | 5.618 | 5.498 | 5.521 | 17,395,140 | -0.01(-0.12%) |
Apr 04, 2012 | 5.528 | 5.574 | 5.461 | 5.528 | 28,074,494 | -0.07(-1.19%) |
Apr 03, 2012 | 5.648 | 5.668 | 5.508 | 5.594 | 29,434,876 | -0.07(-1.18%) |
Apr 02, 2012 | 5.601 | 5.701 | 5.534 | 5.661 | 19,101,932 | -0.01(-0.24%) |
Mar 30, 2012 | 5.695 | 5.695 | 5.548 | 5.675 | 18,636,994 | +0.01(+0.24%) |
Mar 29, 2012 | 5.608 | 5.668 | 5.568 | 5.661 | 19,061,798 | +0.00(+0.00%) |
Mar 28, 2012 | 5.581 | 5.668 | 5.554 | 5.661 | 18,327,882 | +0.08(+1.44%) |
Mar 27, 2012 | 5.654 | 5.658 | 5.561 | 5.581 | 23,130,902 | -0.07(-1.18%) |
Mar 26, 2012 | 5.634 | 5.675 | 5.586 | 5.648 | 19,020,772 | +0.07(+1.20%) |
Mar 23, 2012 | 5.554 | 5.594 | 5.481 | 5.581 | 17,828,398 | +0.01(+0.12%) |
Mar 22, 2012 | 5.648 | 5.664 | 5.514 | 5.574 | 24,415,008 | -0.15(-2.57%) |
Mar 21, 2012 | 5.801 | 5.815 | 5.695 | 5.721 | 16,549,105 | -0.08(-1.38%) |
Mar 20, 2012 | 5.735 | 5.821 | 5.681 | 5.801 | 19,496,074 | +0.02(+0.35%) |
Mar 19, 2012 | 5.755 | 5.888 | 5.708 | 5.781 | 23,918,786 | +0.08(+1.41%) |
Mar 16, 2012 | 5.735 | 5.795 | 5.608 | 5.701 | 29,078,514 | +0.00(+0.00%) |
Mar 15, 2012 | 5.708 | 5.768 | 5.641 | 5.701 | 25,976,598 | +0.03(+0.59%) |
Mar 14, 2012 | 5.554 | 5.705 | 5.514 | 5.668 | 40,618,736 | +0.15(+2.78%) |
Mar 13, 2012 | 5.327 | 5.581 | 5.294 | 5.514 | 36,028,156 | +0.25(+4.82%) |
Mar 12, 2012 | 5.354 | 5.361 | 5.227 | 5.261 | 15,532,936 | -0.09(-1.75%) |
Mar 09, 2012 | 5.301 | 5.414 | 5.281 | 5.354 | 13,528,357 | +0.05(+1.01%) |
Mar 08, 2012 | 5.254 | 5.307 | 5.167 | 5.301 | 14,407,246 | +0.10(+1.93%) |
Mar 07, 2012 | 5.140 | 5.244 | 5.120 | 5.201 | 14,735,149 | +0.11(+2.23%) |
Mar 06, 2012 | 5.140 | 5.167 | 5.074 | 5.087 | 19,451,632 | -0.13(-2.43%) |
Mar 05, 2012 | 5.307 | 5.337 | 5.187 | 5.214 | 22,001,452 | -0.11(-2.13%) |
Mar 02, 2012 | 5.394 | 5.427 | 5.301 | 5.327 | 19,035,166 | -0.07(-1.36%) |