Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.840 | 4.840 | 4.520 | 4.540 | 26,790 | -0.30(-6.20%) |
May 30, 2012 | 5.020 | 5.120 | 4.840 | 4.840 | 15,735 | -0.29(-5.65%) |
May 29, 2012 | 5.320 | 5.320 | 5.030 | 5.130 | 14,498 | -0.07(-1.35%) |
May 25, 2012 | 5.290 | 5.360 | 5.151 | 5.200 | 30,366 | -0.09(-1.70%) |
May 24, 2012 | 5.240 | 5.310 | 5.100 | 5.290 | 20,440 | +0.08(+1.54%) |
May 23, 2012 | 4.730 | 5.240 | 4.730 | 5.210 | 24,774 | +0.41(+8.54%) |
May 22, 2012 | 4.680 | 4.920 | 4.603 | 4.800 | 21,761 | +0.11(+2.35%) |
May 21, 2012 | 4.610 | 4.920 | 4.500 | 4.690 | 39,559 | +0.15(+3.30%) |
May 18, 2012 | 4.600 | 4.710 | 4.500 | 4.540 | 19,836 | -0.04(-0.87%) |
May 17, 2012 | 4.950 | 4.950 | 4.545 | 4.580 | 34,072 | -0.34(-6.91%) |
May 16, 2012 | 4.880 | 5.100 | 4.850 | 4.920 | 24,199 | +0.12(+2.50%) |
May 15, 2012 | 4.920 | 4.920 | 4.800 | 4.800 | 22,023 | -0.10(-2.04%) |
May 14, 2012 | 5.020 | 5.080 | 4.900 | 4.900 | 21,030 | -0.16(-3.16%) |
May 11, 2012 | 5.310 | 5.470 | 5.040 | 5.060 | 30,542 | -0.35(-6.47%) |
May 10, 2012 | 5.470 | 5.738 | 5.250 | 5.410 | 31,926 | +0.03(+0.56%) |
May 09, 2012 | 5.190 | 5.530 | 5.160 | 5.380 | 25,728 | +0.15(+2.87%) |
May 08, 2012 | 4.890 | 5.350 | 4.890 | 5.230 | 42,719 | +0.34(+6.95%) |
May 07, 2012 | 4.960 | 5.010 | 4.820 | 4.890 | 20,943 | -0.06(-1.21%) |
May 04, 2012 | 4.990 | 5.190 | 4.850 | 4.950 | 57,428 | -0.07(-1.39%) |
May 03, 2012 | 5.090 | 5.190 | 4.950 | 5.020 | 32,576 | -0.06(-1.18%) |
May 02, 2012 | 5.190 | 5.190 | 5.010 | 5.080 | 37,900 | -0.13(-2.50%) |
May 01, 2012 | 5.460 | 5.480 | 5.210 | 5.210 | 49,575 | -0.28(-5.10%) |
Apr 30, 2012 | 5.960 | 5.960 | 5.410 | 5.490 | 33,017 | -0.52(-8.65%) |
Apr 27, 2012 | 6.090 | 6.110 | 5.900 | 6.010 | 29,554 | -0.06(-0.99%) |
Apr 26, 2012 | 6.020 | 6.210 | 5.980 | 6.070 | 23,921 | +0.03(+0.50%) |
Apr 25, 2012 | 6.030 | 6.118 | 5.830 | 6.040 | 23,178 | +0.13(+2.20%) |
Apr 24, 2012 | 5.720 | 5.960 | 5.590 | 5.910 | 21,404 | +0.22(+3.87%) |
Apr 23, 2012 | 5.640 | 5.810 | 5.450 | 5.690 | 21,344 | -0.07(-1.22%) |
Apr 20, 2012 | 5.750 | 5.900 | 5.730 | 5.760 | 19,654 | +0.10(+1.77%) |
Apr 19, 2012 | 5.990 | 6.085 | 5.650 | 5.660 | 35,035 | -0.36(-5.98%) |
Apr 18, 2012 | 6.190 | 6.240 | 5.890 | 6.020 | 37,970 | -0.26(-4.14%) |
Apr 17, 2012 | 6.640 | 6.660 | 6.240 | 6.280 | 25,571 | -0.24(-3.68%) |
Apr 16, 2012 | 6.720 | 6.720 | 6.370 | 6.520 | 13,633 | -0.11(-1.66%) |
Apr 13, 2012 | 6.770 | 6.770 | 6.460 | 6.630 | 36,020 | -0.19(-2.79%) |
Apr 12, 2012 | 6.410 | 7.060 | 6.260 | 6.820 | 51,772 | +0.45(+7.06%) |
Apr 11, 2012 | 6.230 | 6.440 | 6.230 | 6.370 | 46,551 | +0.19(+3.07%) |
Apr 10, 2012 | 6.830 | 6.830 | 6.180 | 6.180 | 67,999 | -0.65(-9.52%) |
Apr 09, 2012 | 6.980 | 6.980 | 6.620 | 6.830 | 44,656 | -0.17(-2.43%) |
Apr 05, 2012 | 7.220 | 7.360 | 6.960 | 7.000 | 29,745 | -0.26(-3.58%) |
Apr 04, 2012 | 7.410 | 7.530 | 7.220 | 7.260 | 43,164 | -0.26(-3.46%) |
Apr 03, 2012 | 7.770 | 7.770 | 7.510 | 7.520 | 21,871 | -0.27(-3.47%) |
Apr 02, 2012 | 7.670 | 7.790 | 7.540 | 7.790 | 28,531 | +0.14(+1.83%) |
Mar 30, 2012 | 7.550 | 7.760 | 7.290 | 7.650 | 32,867 | +0.16(+2.14%) |
Mar 29, 2012 | 7.490 | 7.590 | 7.470 | 7.490 | 23,139 | -0.05(-0.66%) |
Mar 28, 2012 | 7.490 | 7.570 | 7.470 | 7.540 | 20,523 | +0.04(+0.53%) |
Mar 27, 2012 | 7.290 | 7.570 | 7.290 | 7.500 | 45,871 | +0.12(+1.63%) |
Mar 26, 2012 | 7.320 | 7.480 | 7.302 | 7.380 | 55,757 | +0.20(+2.79%) |
Mar 23, 2012 | 7.040 | 7.230 | 6.970 | 7.180 | 24,827 | +0.12(+1.70%) |
Mar 22, 2012 | 7.210 | 7.230 | 7.020 | 7.060 | 26,919 | -0.25(-3.42%) |
Mar 21, 2012 | 7.380 | 7.490 | 7.280 | 7.310 | 28,879 | -0.09(-1.22%) |
Mar 20, 2012 | 7.890 | 7.920 | 7.330 | 7.400 | 70,340 | -0.56(-7.04%) |
Mar 19, 2012 | 8.000 | 8.040 | 7.900 | 7.960 | 41,522 | -0.02(-0.25%) |
Mar 16, 2012 | 8.020 | 8.160 | 7.900 | 7.980 | 84,982 | -0.02(-0.25%) |
Mar 15, 2012 | 7.780 | 8.000 | 7.670 | 8.000 | 21,910 | +0.17(+2.17%) |
Mar 14, 2012 | 7.420 | 7.890 | 7.420 | 7.830 | 33,528 | +0.24(+3.16%) |
Mar 13, 2012 | 7.530 | 7.620 | 7.400 | 7.590 | 38,984 | +0.12(+1.61%) |
Mar 12, 2012 | 7.340 | 7.520 | 7.250 | 7.470 | 29,046 | +0.07(+0.95%) |
Mar 09, 2012 | 7.020 | 7.500 | 7.000 | 7.400 | 47,047 | +0.39(+5.56%) |
Mar 08, 2012 | 7.110 | 7.160 | 6.840 | 7.010 | 16,246 | -0.02(-0.28%) |
Mar 07, 2012 | 6.870 | 7.180 | 6.860 | 7.030 | 21,867 | +0.17(+2.48%) |
Mar 06, 2012 | 7.010 | 7.230 | 6.750 | 6.860 | 45,918 | -0.15(-2.14%) |
Mar 05, 2012 | 7.110 | 7.180 | 6.900 | 7.010 | 27,102 | -0.16(-2.23%) |
Mar 02, 2012 | 7.630 | 7.700 | 7.110 | 7.170 | 44,149 | -0.45(-5.91%) |