Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.215 | 5.240 | 5.124 | 5.129 | 115,906 | -0.09(-1.75%) |
May 30, 2012 | 5.275 | 5.275 | 5.199 | 5.220 | 40,760 | -0.10(-1.81%) |
May 29, 2012 | 5.225 | 5.326 | 5.225 | 5.316 | 40,084 | +0.11(+2.14%) |
May 25, 2012 | 5.189 | 5.215 | 5.164 | 5.205 | 30,028 | -0.01(-0.10%) |
May 24, 2012 | 5.149 | 5.215 | 5.113 | 5.210 | 34,180 | +0.07(+1.38%) |
May 23, 2012 | 5.164 | 5.220 | 5.068 | 5.139 | 74,371 | +0.00(+0.00%) |
May 22, 2012 | 5.407 | 5.407 | 5.088 | 5.139 | 85,877 | -0.27(-4.96%) |
May 21, 2012 | 5.422 | 5.443 | 5.407 | 5.407 | 65,641 | -0.02(-0.28%) |
May 18, 2012 | 5.443 | 5.463 | 5.417 | 5.422 | 63,212 | -0.02(-0.37%) |
May 17, 2012 | 5.493 | 5.503 | 5.437 | 5.443 | 51,315 | -0.06(-1.10%) |
May 16, 2012 | 5.488 | 5.518 | 5.468 | 5.503 | 28,245 | +0.03(+0.46%) |
May 15, 2012 | 5.503 | 5.554 | 5.458 | 5.478 | 63,188 | -0.06(-1.01%) |
May 14, 2012 | 5.508 | 5.569 | 5.473 | 5.534 | 92,606 | -0.08(-1.44%) |
May 11, 2012 | 5.635 | 5.660 | 5.554 | 5.615 | 51,750 | -0.04(-0.63%) |
May 10, 2012 | 5.630 | 5.665 | 5.565 | 5.650 | 95,063 | +0.02(+0.35%) |
May 09, 2012 | 5.720 | 5.844 | 5.575 | 5.630 | 81,704 | -0.14(-2.42%) |
May 08, 2012 | 5.605 | 5.790 | 5.605 | 5.770 | 62,409 | +0.07(+1.31%) |
May 07, 2012 | 5.565 | 5.700 | 5.456 | 5.695 | 60,502 | +0.10(+1.78%) |
May 04, 2012 | 5.680 | 5.720 | 5.575 | 5.595 | 65,855 | -0.12(-2.18%) |
May 03, 2012 | 5.765 | 5.765 | 5.650 | 5.720 | 36,080 | -0.06(-1.03%) |
May 02, 2012 | 5.715 | 5.790 | 5.705 | 5.780 | 57,512 | +0.05(+0.87%) |
May 01, 2012 | 5.854 | 5.879 | 5.680 | 5.730 | 100,113 | -0.14(-2.46%) |
Apr 30, 2012 | 5.810 | 5.874 | 5.755 | 5.874 | 136,270 | +0.05(+0.86%) |
Apr 27, 2012 | 5.770 | 5.830 | 5.730 | 5.824 | 40,460 | +0.05(+0.95%) |
Apr 26, 2012 | 5.805 | 5.810 | 5.715 | 5.770 | 26,171 | -0.06(-1.11%) |
Apr 25, 2012 | 5.874 | 5.889 | 5.795 | 5.834 | 61,564 | +0.00(+0.09%) |
Apr 24, 2012 | 5.745 | 5.834 | 5.745 | 5.829 | 52,839 | +0.09(+1.65%) |
Apr 23, 2012 | 5.730 | 5.800 | 5.729 | 5.735 | 89,259 | -0.03(-0.60%) |
Apr 20, 2012 | 5.785 | 5.889 | 5.735 | 5.770 | 82,722 | +0.04(+0.78%) |
Apr 19, 2012 | 5.750 | 5.760 | 5.660 | 5.725 | 50,206 | -0.01(-0.17%) |
Apr 18, 2012 | 5.745 | 5.765 | 5.690 | 5.735 | 75,400 | -0.01(-0.17%) |
Apr 17, 2012 | 5.705 | 5.765 | 5.670 | 5.745 | 91,599 | +0.05(+0.96%) |
Apr 16, 2012 | 5.600 | 5.705 | 5.516 | 5.690 | 151,361 | +0.09(+1.60%) |
Apr 13, 2012 | 5.665 | 5.665 | 5.516 | 5.600 | 47,073 | -0.10(-1.83%) |
Apr 12, 2012 | 5.735 | 5.770 | 5.640 | 5.705 | 49,702 | -0.05(-0.87%) |
Apr 11, 2012 | 5.595 | 5.755 | 5.540 | 5.755 | 119,578 | +0.14(+2.48%) |
Apr 10, 2012 | 5.685 | 5.735 | 5.610 | 5.615 | 122,046 | -0.08(-1.49%) |
Apr 09, 2012 | 5.730 | 5.800 | 5.700 | 5.700 | 55,910 | -0.03(-0.52%) |
Apr 05, 2012 | 5.695 | 5.780 | 5.695 | 5.730 | 41,291 | +0.02(+0.35%) |
Apr 04, 2012 | 5.745 | 5.819 | 5.705 | 5.710 | 76,566 | -0.07(-1.29%) |
Apr 03, 2012 | 5.555 | 5.884 | 5.526 | 5.785 | 165,962 | +0.18(+3.20%) |
Apr 02, 2012 | 5.471 | 5.605 | 5.471 | 5.605 | 79,109 | +0.14(+2.65%) |
Mar 30, 2012 | 5.545 | 5.545 | 5.461 | 5.461 | 47,687 | -0.03(-0.63%) |
Mar 29, 2012 | 5.461 | 5.531 | 5.446 | 5.496 | 31,554 | -0.02(-0.45%) |
Mar 28, 2012 | 5.331 | 5.645 | 5.331 | 5.521 | 142,065 | +0.19(+3.55%) |
Mar 27, 2012 | 5.346 | 5.346 | 5.242 | 5.331 | 72,940 | -0.01(-0.28%) |
Mar 26, 2012 | 5.112 | 5.351 | 5.102 | 5.346 | 244,673 | +0.24(+4.78%) |
Mar 23, 2012 | 5.032 | 5.102 | 5.032 | 5.102 | 45,788 | +0.07(+1.39%) |
Mar 22, 2012 | 5.067 | 5.072 | 5.012 | 5.032 | 103,007 | -0.02(-0.39%) |
Mar 21, 2012 | 5.032 | 5.072 | 4.992 | 5.052 | 52,845 | +0.00(+0.10%) |
Mar 20, 2012 | 5.032 | 5.087 | 5.012 | 5.047 | 49,269 | -0.04(-0.88%) |
Mar 19, 2012 | 4.963 | 5.102 | 4.933 | 5.092 | 69,827 | +0.16(+3.34%) |
Mar 16, 2012 | 5.102 | 5.112 | 4.928 | 4.928 | 148,469 | -0.14(-2.75%) |
Mar 15, 2012 | 5.092 | 5.157 | 4.997 | 5.067 | 62,037 | -0.02(-0.39%) |
Mar 14, 2012 | 5.142 | 5.142 | 5.057 | 5.087 | 54,320 | -0.06(-1.26%) |
Mar 13, 2012 | 5.052 | 5.152 | 5.022 | 5.152 | 61,337 | +0.10(+2.07%) |
Mar 12, 2012 | 5.067 | 5.092 | 5.007 | 5.047 | 30,356 | -0.05(-1.07%) |
Mar 09, 2012 | 5.037 | 5.122 | 5.027 | 5.102 | 62,947 | +0.03(+0.69%) |
Mar 08, 2012 | 5.062 | 5.072 | 4.982 | 5.067 | 27,432 | +0.01(+0.20%) |
Mar 07, 2012 | 5.032 | 5.062 | 4.992 | 5.057 | 41,234 | +0.05(+0.99%) |
Mar 06, 2012 | 5.052 | 5.072 | 4.992 | 5.007 | 44,343 | -0.05(-1.08%) |
Mar 05, 2012 | 4.938 | 5.157 | 4.908 | 5.062 | 45,768 | +0.15(+3.04%) |
Mar 02, 2012 | 5.057 | 5.067 | 4.908 | 4.913 | 50,804 | -0.13(-2.57%) |