Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.930 | 5.010 | 4.930 | 5.000 | 24,426 | +0.02(+0.40%) |
May 30, 2012 | 5.050 | 5.050 | 4.970 | 4.980 | 11,720 | -0.06(-1.19%) |
May 29, 2012 | 5.030 | 5.040 | 5.030 | 5.040 | 5,016 | +0.18(+3.70%) |
May 25, 2012 | 4.860 | 4.900 | 4.830 | 4.860 | 6,460 | +0.06(+1.25%) |
May 24, 2012 | 4.830 | 4.850 | 4.790 | 4.800 | 11,760 | -0.07(-1.44%) |
May 23, 2012 | 4.920 | 4.930 | 4.850 | 4.870 | 98,559 | -0.08(-1.62%) |
May 22, 2012 | 5.010 | 5.010 | 4.950 | 4.950 | 29,918 | -0.03(-0.60%) |
May 21, 2012 | 4.960 | 4.990 | 4.960 | 4.980 | 1,119 | +0.13(+2.68%) |
May 18, 2012 | 4.860 | 4.860 | 4.850 | 4.850 | 5,522 | +0.04(+0.83%) |
May 17, 2012 | 5.055 | 5.055 | 4.810 | 4.810 | 19,939 | -0.17(-3.41%) |
May 16, 2012 | 4.990 | 4.990 | 4.980 | 4.980 | 10,166 | -0.07(-1.39%) |
May 15, 2012 | 5.080 | 5.090 | 5.050 | 5.050 | 10,359 | -0.15(-2.88%) |
May 14, 2012 | 5.050 | 5.200 | 5.050 | 5.200 | 58,727 | +0.11(+2.16%) |
May 11, 2012 | 5.110 | 5.150 | 5.090 | 5.090 | 7,710 | -0.16(-3.05%) |
May 10, 2012 | 5.260 | 5.290 | 5.250 | 5.250 | 4,252 | +0.00(+0.00%) |
May 09, 2012 | 5.250 | 5.270 | 5.210 | 5.250 | 9,880 | -0.05(-0.94%) |
May 08, 2012 | 5.390 | 5.390 | 5.270 | 5.300 | 19,189 | -0.24(-4.33%) |
May 07, 2012 | 5.520 | 5.550 | 5.520 | 5.540 | 3,046 | -0.01(-0.18%) |
May 04, 2012 | 5.520 | 5.570 | 5.490 | 5.550 | 4,598 | -0.10(-1.77%) |
May 03, 2012 | 5.690 | 5.690 | 5.630 | 5.650 | 5,051 | +0.02(+0.36%) |
May 02, 2012 | 5.690 | 5.690 | 5.610 | 5.630 | 1,827 | -0.05(-0.88%) |
May 01, 2012 | 5.650 | 5.700 | 5.650 | 5.680 | 11,099 | +0.08(+1.43%) |
Apr 30, 2012 | 5.670 | 5.670 | 5.600 | 5.600 | 2,787 | +0.00(+0.00%) |
Apr 27, 2012 | 5.630 | 5.630 | 5.600 | 5.600 | 2,853 | +0.00(+0.00%) |
Apr 26, 2012 | 5.640 | 5.640 | 5.600 | 5.600 | 2,513 | -0.10(-1.75%) |
Apr 25, 2012 | 5.700 | 5.710 | 5.700 | 5.700 | 6,798 | +0.00(+0.00%) |
Apr 24, 2012 | 5.740 | 5.740 | 5.700 | 5.700 | 13,984 | +0.08(+1.42%) |
Apr 23, 2012 | 5.610 | 5.660 | 5.610 | 5.620 | 4,738 | -0.13(-2.26%) |
Apr 20, 2012 | 5.780 | 5.780 | 5.750 | 5.750 | 6,639 | +0.03(+0.52%) |
Apr 19, 2012 | 5.760 | 5.790 | 5.720 | 5.720 | 3,567 | -0.05(-0.87%) |
Apr 18, 2012 | 5.790 | 5.790 | 5.750 | 5.770 | 11,726 | +0.01(+0.17%) |
Apr 17, 2012 | 5.780 | 5.790 | 5.760 | 5.760 | 10,436 | +0.01(+0.17%) |
Apr 16, 2012 | 5.780 | 5.780 | 5.750 | 5.750 | 3,697 | +0.03(+0.52%) |
Apr 13, 2012 | 5.780 | 5.780 | 5.720 | 5.720 | 6,094 | +0.06(+1.06%) |
Apr 12, 2012 | 5.600 | 5.660 | 5.570 | 5.660 | 19,138 | +0.19(+3.47%) |
Apr 11, 2012 | 5.440 | 5.470 | 5.430 | 5.470 | 8,396 | +0.04(+0.74%) |
Apr 10, 2012 | 5.520 | 5.530 | 5.430 | 5.430 | 9,717 | -0.12(-2.16%) |
Apr 09, 2012 | 5.570 | 5.570 | 5.500 | 5.550 | 6,404 | -0.02(-0.36%) |
Apr 05, 2012 | 5.560 | 5.620 | 5.560 | 5.570 | 4,955 | +0.06(+1.09%) |
Apr 04, 2012 | 5.520 | 5.520 | 5.480 | 5.510 | 11,872 | -0.04(-0.72%) |
Apr 03, 2012 | 5.570 | 5.570 | 5.530 | 5.550 | 8,687 | +0.01(+0.18%) |
Apr 02, 2012 | 5.650 | 5.650 | 5.520 | 5.540 | 50,196 | +0.07(+1.28%) |
Mar 30, 2012 | 5.480 | 5.520 | 5.460 | 5.470 | 40,614 | -0.06(-1.08%) |
Mar 29, 2012 | 5.600 | 5.600 | 5.510 | 5.530 | 42,902 | -0.19(-3.32%) |
Mar 28, 2012 | 5.810 | 5.810 | 5.710 | 5.720 | 33,656 | -0.08(-1.38%) |
Mar 27, 2012 | 5.810 | 5.810 | 5.790 | 5.800 | 24,404 | +0.03(+0.52%) |
Mar 26, 2012 | 5.810 | 5.810 | 5.760 | 5.770 | 28,604 | +0.15(+2.67%) |
Mar 23, 2012 | 5.640 | 5.640 | 5.600 | 5.620 | 14,169 | -0.12(-2.09%) |
Mar 22, 2012 | 5.810 | 5.810 | 5.730 | 5.740 | 29,099 | -0.16(-2.71%) |
Mar 21, 2012 | 5.990 | 5.990 | 5.860 | 5.900 | 9,209 | +0.08(+1.37%) |
Mar 20, 2012 | 5.850 | 5.850 | 5.800 | 5.820 | 17,082 | -0.06(-1.02%) |
Mar 19, 2012 | 5.900 | 5.900 | 5.860 | 5.880 | 53,512 | -0.09(-1.51%) |
Mar 16, 2012 | 6.000 | 6.000 | 5.950 | 5.970 | 27,619 | -0.07(-1.16%) |
Mar 15, 2012 | 6.020 | 6.040 | 6.020 | 6.040 | 10,713 | +0.02(+0.33%) |
Mar 14, 2012 | 6.010 | 6.030 | 5.990 | 6.020 | 19,734 | +0.03(+0.50%) |
Mar 13, 2012 | 5.970 | 6.020 | 5.960 | 5.990 | 17,358 | +0.10(+1.70%) |
Mar 12, 2012 | 5.890 | 5.900 | 5.890 | 5.890 | 2,674 | +0.08(+1.38%) |
Mar 09, 2012 | 5.800 | 5.870 | 5.800 | 5.810 | 3,734 | -0.07(-1.19%) |
Mar 08, 2012 | 5.950 | 5.950 | 5.880 | 5.880 | 22,142 | +0.06(+1.03%) |
Mar 07, 2012 | 5.790 | 5.830 | 5.780 | 5.820 | 101,816 | +0.14(+2.46%) |
Mar 06, 2012 | 5.700 | 5.700 | 5.670 | 5.680 | 32,105 | -0.32(-5.33%) |
Mar 05, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 11,584 | -0.08(-1.32%) |
Mar 02, 2012 | 6.070 | 6.100 | 6.070 | 6.080 | 6,866 | -0.02(-0.33%) |