Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.520 | 4.520 | 4.270 | 4.360 | 313,027 | -0.05(-1.13%) |
May 30, 2012 | 4.470 | 4.470 | 4.320 | 4.410 | 136,440 | -0.08(-1.78%) |
May 29, 2012 | 4.390 | 4.610 | 4.390 | 4.490 | 110,563 | -0.02(-0.44%) |
May 25, 2012 | 4.620 | 4.670 | 4.460 | 4.510 | 62,718 | -0.12(-2.59%) |
May 24, 2012 | 4.740 | 4.800 | 4.550 | 4.630 | 101,002 | -0.16(-3.34%) |
May 23, 2012 | 4.760 | 4.840 | 4.750 | 4.790 | 76,920 | -0.03(-0.62%) |
May 22, 2012 | 4.800 | 4.870 | 4.775 | 4.820 | 43,837 | +0.01(+0.21%) |
May 21, 2012 | 4.870 | 4.870 | 4.760 | 4.810 | 23,148 | -0.05(-1.03%) |
May 18, 2012 | 4.730 | 4.900 | 4.350 | 4.860 | 213,543 | +0.14(+2.97%) |
May 17, 2012 | 4.840 | 4.840 | 4.700 | 4.720 | 107,230 | -0.17(-3.48%) |
May 16, 2012 | 4.740 | 4.990 | 4.700 | 4.890 | 126,874 | -0.08(-1.51%) |
May 15, 2012 | 4.820 | 5.057 | 4.800 | 4.965 | 154,189 | -0.17(-3.22%) |
May 14, 2012 | 5.020 | 5.190 | 4.990 | 5.130 | 121,565 | -0.04(-0.77%) |
May 11, 2012 | 5.150 | 5.240 | 5.120 | 5.170 | 54,631 | -0.03(-0.58%) |
May 10, 2012 | 5.230 | 5.230 | 5.080 | 5.200 | 70,088 | +0.02(+0.39%) |
May 09, 2012 | 5.160 | 5.230 | 5.120 | 5.180 | 58,673 | -0.06(-1.15%) |
May 08, 2012 | 5.120 | 5.290 | 5.110 | 5.240 | 25,801 | +0.04(+0.77%) |
May 07, 2012 | 5.190 | 5.240 | 5.110 | 5.200 | 305,119 | +0.00(+0.00%) |
May 04, 2012 | 5.170 | 5.290 | 5.150 | 5.200 | 292,054 | -0.01(-0.19%) |
May 03, 2012 | 5.300 | 5.380 | 5.150 | 5.210 | 37,298 | -0.09(-1.70%) |
May 02, 2012 | 5.300 | 5.405 | 5.200 | 5.300 | 216,029 | -0.06(-1.12%) |
May 01, 2012 | 5.330 | 5.450 | 5.330 | 5.360 | 54,528 | -0.01(-0.19%) |
Apr 30, 2012 | 5.240 | 5.470 | 5.240 | 5.370 | 183,785 | +0.08(+1.51%) |
Apr 27, 2012 | 5.290 | 5.360 | 5.190 | 5.290 | 111,733 | +0.00(+0.00%) |
Apr 26, 2012 | 5.330 | 5.438 | 5.290 | 5.290 | 19,373 | +0.00(+0.00%) |
Apr 25, 2012 | 5.120 | 5.300 | 5.070 | 5.290 | 211,508 | +0.23(+4.55%) |
Apr 24, 2012 | 5.150 | 5.190 | 5.050 | 5.060 | 23,243 | -0.06(-1.17%) |
Apr 23, 2012 | 5.250 | 5.260 | 5.030 | 5.120 | 58,953 | -0.13(-2.48%) |
Apr 20, 2012 | 5.350 | 5.440 | 5.210 | 5.250 | 81,583 | -0.12(-2.23%) |
Apr 19, 2012 | 5.400 | 5.500 | 5.300 | 5.370 | 124,576 | -0.07(-1.29%) |
Apr 18, 2012 | 5.400 | 5.490 | 5.380 | 5.440 | 27,843 | +0.04(+0.74%) |
Apr 17, 2012 | 5.433 | 5.490 | 5.380 | 5.400 | 43,143 | -0.02(-0.37%) |
Apr 16, 2012 | 5.481 | 5.490 | 5.323 | 5.420 | 79,812 | -0.04(-0.73%) |
Apr 13, 2012 | 5.470 | 5.476 | 5.320 | 5.460 | 15,484 | -0.05(-0.91%) |
Apr 12, 2012 | 5.410 | 5.550 | 5.360 | 5.510 | 80,081 | +0.10(+1.85%) |
Apr 11, 2012 | 5.500 | 5.690 | 5.340 | 5.410 | 309,168 | -0.01(-0.28%) |
Apr 10, 2012 | 5.390 | 5.450 | 5.350 | 5.425 | 48,063 | +0.04(+0.84%) |
Apr 09, 2012 | 5.350 | 5.400 | 5.320 | 5.380 | 41,578 | -0.02(-0.37%) |
Apr 05, 2012 | 5.410 | 5.460 | 5.300 | 5.400 | 154,159 | -0.10(-1.82%) |
Apr 04, 2012 | 5.460 | 5.530 | 5.300 | 5.500 | 56,919 | +0.02(+0.36%) |
Apr 03, 2012 | 5.460 | 5.540 | 5.460 | 5.480 | 33,986 | -0.02(-0.36%) |
Apr 02, 2012 | 5.430 | 5.590 | 5.430 | 5.500 | 30,229 | -0.11(-1.96%) |
Mar 30, 2012 | 5.620 | 5.640 | 5.450 | 5.610 | 83,097 | -0.03(-0.53%) |
Mar 29, 2012 | 5.650 | 5.670 | 5.500 | 5.640 | 35,390 | -0.01(-0.18%) |
Mar 28, 2012 | 5.540 | 5.680 | 5.340 | 5.650 | 113,695 | +0.04(+0.71%) |
Mar 27, 2012 | 5.650 | 5.710 | 5.590 | 5.610 | 74,189 | -0.03(-0.53%) |
Mar 26, 2012 | 5.360 | 5.850 | 5.360 | 5.640 | 390,866 | +0.31(+5.82%) |
Mar 23, 2012 | 5.390 | 5.400 | 5.330 | 5.330 | 39,258 | -0.10(-1.84%) |
Mar 22, 2012 | 5.330 | 5.450 | 5.330 | 5.430 | 31,964 | +0.07(+1.31%) |
Mar 21, 2012 | 5.390 | 5.430 | 5.340 | 5.360 | 34,767 | -0.05(-0.92%) |
Mar 20, 2012 | 5.350 | 5.420 | 5.350 | 5.410 | 67,005 | +0.01(+0.19%) |
Mar 19, 2012 | 5.260 | 5.450 | 5.255 | 5.400 | 72,017 | +0.12(+2.27%) |
Mar 16, 2012 | 5.390 | 5.390 | 5.250 | 5.280 | 31,503 | -0.10(-1.86%) |
Mar 15, 2012 | 5.330 | 5.430 | 5.290 | 5.380 | 46,103 | +0.03(+0.56%) |
Mar 14, 2012 | 5.400 | 5.500 | 5.330 | 5.350 | 196,708 | -0.05(-0.93%) |
Mar 13, 2012 | 5.420 | 5.450 | 5.310 | 5.400 | 102,104 | +0.05(+0.93%) |
Mar 12, 2012 | 5.310 | 5.420 | 5.210 | 5.350 | 104,151 | +0.01(+0.19%) |
Mar 09, 2012 | 5.380 | 5.420 | 5.290 | 5.340 | 45,398 | -0.07(-1.29%) |
Mar 08, 2012 | 5.420 | 5.420 | 5.322 | 5.410 | 132,028 | -0.01(-0.18%) |
Mar 07, 2012 | 5.240 | 5.470 | 5.230 | 5.420 | 66,400 | +0.21(+4.03%) |
Mar 06, 2012 | 5.010 | 5.310 | 5.000 | 5.210 | 107,054 | +0.14(+2.76%) |
Mar 05, 2012 | 5.300 | 5.300 | 5.060 | 5.070 | 424,251 | -0.27(-5.06%) |
Mar 02, 2012 | 5.230 | 5.550 | 5.230 | 5.340 | 435,722 | +0.14(+2.69%) |