Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.967 | 4.995 | 4.945 | 4.995 | 145,928 | +0.03(+0.56%) |
May 30, 2012 | 5.029 | 5.029 | 4.958 | 4.967 | 255,982 | -0.06(-1.17%) |
May 29, 2012 | 5.026 | 5.032 | 5.016 | 5.026 | 96,994 | +0.00(+0.06%) |
May 25, 2012 | 5.057 | 5.057 | 4.986 | 5.023 | 188,944 | -0.03(-0.67%) |
May 24, 2012 | 4.964 | 5.057 | 4.936 | 5.057 | 297,734 | +0.09(+1.86%) |
May 23, 2012 | 4.912 | 4.964 | 4.881 | 4.964 | 201,994 | +0.05(+1.07%) |
May 22, 2012 | 4.896 | 4.949 | 4.890 | 4.912 | 200,289 | +0.02(+0.38%) |
May 21, 2012 | 4.847 | 4.915 | 4.831 | 4.893 | 209,663 | +0.05(+1.08%) |
May 18, 2012 | 4.785 | 4.871 | 4.785 | 4.841 | 223,270 | +0.06(+1.16%) |
May 17, 2012 | 4.952 | 4.952 | 4.782 | 4.785 | 533,753 | -0.13(-2.64%) |
May 16, 2012 | 4.899 | 4.921 | 4.884 | 4.915 | 230,729 | +0.02(+0.44%) |
May 15, 2012 | 4.912 | 4.936 | 4.881 | 4.893 | 216,175 | -0.02(-0.50%) |
May 14, 2012 | 4.961 | 4.961 | 4.918 | 4.918 | 231,523 | -0.06(-1.24%) |
May 11, 2012 | 4.930 | 4.986 | 4.930 | 4.979 | 198,996 | +0.04(+0.81%) |
May 10, 2012 | 4.899 | 4.939 | 4.899 | 4.939 | 177,444 | +0.03(+0.63%) |
May 09, 2012 | 4.936 | 4.936 | 4.908 | 4.908 | 224,253 | -0.04(-0.86%) |
May 08, 2012 | 4.920 | 4.963 | 4.920 | 4.951 | 268,920 | -0.00(-0.06%) |
May 07, 2012 | 4.917 | 4.972 | 4.917 | 4.954 | 366,624 | +0.00(+0.00%) |
May 04, 2012 | 4.957 | 4.972 | 4.951 | 4.954 | 209,468 | -0.02(-0.37%) |
May 03, 2012 | 4.975 | 4.988 | 4.972 | 4.972 | 264,412 | -0.01(-0.18%) |
May 02, 2012 | 5.027 | 5.034 | 4.954 | 4.981 | 428,641 | +0.04(+0.81%) |
May 01, 2012 | 4.893 | 4.945 | 4.893 | 4.942 | 253,869 | +0.05(+1.07%) |
Apr 30, 2012 | 4.877 | 4.890 | 4.874 | 4.890 | 201,530 | +0.00(+0.06%) |
Apr 27, 2012 | 4.926 | 4.937 | 4.874 | 4.887 | 558,894 | -0.07(-1.48%) |
Apr 26, 2012 | 4.914 | 4.963 | 4.914 | 4.960 | 130,331 | +0.05(+1.06%) |
Apr 25, 2012 | 4.887 | 4.932 | 4.877 | 4.908 | 362,811 | +0.02(+0.38%) |
Apr 24, 2012 | 4.862 | 4.902 | 4.858 | 4.890 | 200,058 | +0.03(+0.69%) |
Apr 23, 2012 | 4.825 | 4.856 | 4.810 | 4.856 | 267,402 | +0.03(+0.57%) |
Apr 20, 2012 | 4.819 | 4.850 | 4.819 | 4.828 | 199,013 | +0.02(+0.32%) |
Apr 19, 2012 | 4.801 | 4.856 | 4.801 | 4.813 | 277,185 | +0.01(+0.26%) |
Apr 18, 2012 | 4.804 | 4.813 | 4.792 | 4.801 | 163,683 | -0.01(-0.25%) |
Apr 17, 2012 | 4.785 | 4.822 | 4.785 | 4.813 | 274,479 | +0.03(+0.64%) |
Apr 16, 2012 | 4.785 | 4.807 | 4.758 | 4.782 | 353,345 | -0.01(-0.26%) |
Apr 13, 2012 | 4.749 | 4.795 | 4.746 | 4.795 | 302,752 | +0.04(+0.77%) |
Apr 12, 2012 | 4.758 | 4.801 | 4.753 | 4.758 | 274,580 | -0.02(-0.45%) |
Apr 11, 2012 | 4.752 | 4.813 | 4.752 | 4.779 | 451,091 | +0.03(+0.65%) |
Apr 10, 2012 | 4.807 | 4.825 | 4.746 | 4.749 | 408,404 | -0.05(-1.11%) |
Apr 09, 2012 | 4.811 | 4.826 | 4.771 | 4.802 | 311,709 | -0.01(-0.19%) |
Apr 05, 2012 | 4.838 | 4.860 | 4.809 | 4.811 | 172,256 | -0.03(-0.63%) |
Apr 04, 2012 | 4.808 | 4.933 | 4.808 | 4.841 | 583,517 | -0.03(-0.56%) |
Apr 03, 2012 | 4.924 | 4.924 | 4.869 | 4.869 | 508,520 | -0.05(-1.05%) |
Apr 02, 2012 | 4.921 | 4.921 | 4.866 | 4.921 | 255,890 | +0.04(+0.81%) |
Mar 30, 2012 | 4.845 | 4.911 | 4.845 | 4.881 | 251,713 | +0.01(+0.25%) |
Mar 29, 2012 | 4.790 | 4.869 | 4.778 | 4.869 | 386,059 | +0.07(+1.46%) |
Mar 28, 2012 | 4.771 | 4.835 | 4.768 | 4.799 | 312,958 | +0.03(+0.70%) |
Mar 27, 2012 | 4.768 | 4.820 | 4.759 | 4.765 | 547,629 | -0.05(-1.01%) |
Mar 26, 2012 | 4.851 | 4.872 | 4.799 | 4.814 | 388,754 | -0.02(-0.44%) |
Mar 23, 2012 | 4.829 | 4.854 | 4.799 | 4.835 | 393,062 | +0.01(+0.25%) |
Mar 22, 2012 | 4.835 | 4.921 | 4.823 | 4.823 | 383,627 | -0.02(-0.50%) |
Mar 21, 2012 | 4.817 | 4.939 | 4.796 | 4.848 | 524,550 | +0.02(+0.44%) |
Mar 20, 2012 | 4.762 | 4.854 | 4.747 | 4.826 | 595,699 | +0.03(+0.57%) |
Mar 19, 2012 | 4.835 | 4.914 | 4.781 | 4.799 | 1,121,183 | -0.10(-2.11%) |
Mar 16, 2012 | 5.003 | 5.036 | 4.893 | 4.902 | 666,349 | -0.12(-2.48%) |
Mar 15, 2012 | 5.073 | 5.073 | 5.006 | 5.027 | 415,504 | -0.05(-0.96%) |
Mar 14, 2012 | 5.097 | 5.112 | 5.067 | 5.076 | 298,163 | -0.05(-1.01%) |
Mar 13, 2012 | 5.073 | 5.149 | 5.073 | 5.128 | 284,223 | +0.03(+0.60%) |
Mar 12, 2012 | 5.131 | 5.158 | 5.048 | 5.097 | 392,983 | -0.05(-1.06%) |
Mar 09, 2012 | 5.240 | 5.240 | 5.128 | 5.152 | 343,858 | -0.08(-1.57%) |
Mar 08, 2012 | 5.134 | 5.246 | 5.115 | 5.234 | 271,328 | +0.09(+1.75%) |
Mar 07, 2012 | 5.035 | 5.168 | 5.035 | 5.144 | 372,183 | +0.12(+2.35%) |
Mar 06, 2012 | 5.174 | 5.174 | 5.014 | 5.026 | 581,865 | -0.17(-3.20%) |
Mar 05, 2012 | 5.186 | 5.195 | 5.108 | 5.192 | 364,323 | +0.01(+0.12%) |
Mar 02, 2012 | 5.198 | 5.204 | 5.132 | 5.186 | 356,089 | -0.02(-0.35%) |