Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.198 | 5.218 | 5.161 | 5.218 | 184,132 | +0.02(+0.39%) |
May 30, 2012 | 5.206 | 5.218 | 5.180 | 5.198 | 148,852 | -0.01(-0.16%) |
May 29, 2012 | 5.214 | 5.227 | 5.172 | 5.206 | 149,563 | +0.02(+0.31%) |
May 25, 2012 | 5.165 | 5.190 | 5.121 | 5.190 | 211,543 | +0.02(+0.47%) |
May 24, 2012 | 5.145 | 5.165 | 5.096 | 5.165 | 188,797 | +0.04(+0.80%) |
May 23, 2012 | 5.080 | 5.125 | 5.080 | 5.125 | 142,985 | +0.04(+0.88%) |
May 22, 2012 | 5.088 | 5.104 | 5.055 | 5.080 | 166,903 | -0.01(-0.16%) |
May 21, 2012 | 5.055 | 5.088 | 5.044 | 5.088 | 179,587 | +0.03(+0.65%) |
May 18, 2012 | 5.068 | 5.092 | 5.051 | 5.055 | 191,804 | -0.02(-0.40%) |
May 17, 2012 | 5.178 | 5.178 | 5.055 | 5.076 | 252,442 | -0.10(-1.97%) |
May 16, 2012 | 5.169 | 5.194 | 5.153 | 5.178 | 218,685 | +0.02(+0.47%) |
May 15, 2012 | 5.259 | 5.275 | 5.153 | 5.153 | 251,237 | -0.08(-1.60%) |
May 14, 2012 | 5.330 | 5.338 | 5.221 | 5.237 | 281,541 | -0.13(-2.34%) |
May 11, 2012 | 5.387 | 5.395 | 5.338 | 5.362 | 203,304 | -0.01(-0.15%) |
May 10, 2012 | 5.379 | 5.407 | 5.331 | 5.370 | 239,714 | +0.05(+0.99%) |
May 09, 2012 | 5.241 | 5.334 | 5.212 | 5.318 | 155,040 | +0.03(+0.61%) |
May 08, 2012 | 5.221 | 5.285 | 5.221 | 5.285 | 258,053 | +0.01(+0.23%) |
May 07, 2012 | 5.249 | 5.281 | 5.229 | 5.273 | 247,424 | -0.01(-0.15%) |
May 04, 2012 | 5.281 | 5.306 | 5.257 | 5.281 | 157,799 | -0.04(-0.84%) |
May 03, 2012 | 5.330 | 5.383 | 5.302 | 5.326 | 225,903 | -0.02(-0.45%) |
May 02, 2012 | 5.338 | 5.354 | 5.310 | 5.350 | 221,393 | -0.02(-0.30%) |
May 01, 2012 | 5.346 | 5.375 | 5.342 | 5.366 | 238,629 | +0.00(+0.00%) |
Apr 30, 2012 | 5.338 | 5.370 | 5.330 | 5.366 | 256,210 | +0.01(+0.15%) |
Apr 27, 2012 | 5.346 | 5.375 | 5.314 | 5.358 | 203,908 | -0.00(-0.08%) |
Apr 26, 2012 | 5.350 | 5.362 | 5.318 | 5.362 | 179,320 | +0.01(+0.15%) |
Apr 25, 2012 | 5.379 | 5.383 | 5.289 | 5.354 | 294,252 | +0.00(+0.08%) |
Apr 24, 2012 | 5.330 | 5.350 | 5.293 | 5.350 | 292,552 | +0.04(+0.76%) |
Apr 23, 2012 | 5.233 | 5.310 | 5.229 | 5.310 | 214,988 | +0.08(+1.47%) |
Apr 20, 2012 | 5.277 | 5.285 | 5.204 | 5.233 | 325,153 | -0.02(-0.39%) |
Apr 19, 2012 | 5.253 | 5.261 | 5.204 | 5.253 | 161,485 | +0.03(+0.54%) |
Apr 18, 2012 | 5.273 | 5.273 | 5.204 | 5.225 | 162,380 | -0.01(-0.23%) |
Apr 17, 2012 | 5.298 | 5.298 | 5.216 | 5.237 | 142,169 | +0.01(+0.16%) |
Apr 16, 2012 | 5.293 | 5.293 | 5.221 | 5.229 | 121,965 | -0.01(-0.23%) |
Apr 13, 2012 | 5.273 | 5.273 | 5.210 | 5.241 | 144,542 | -0.00(-0.08%) |
Apr 12, 2012 | 5.241 | 5.257 | 5.188 | 5.245 | 158,682 | -0.01(-0.12%) |
Apr 11, 2012 | 5.263 | 5.263 | 5.231 | 5.251 | 180,733 | +0.03(+0.54%) |
Apr 10, 2012 | 5.275 | 5.275 | 5.190 | 5.223 | 179,616 | -0.04(-0.77%) |
Apr 09, 2012 | 5.178 | 5.279 | 5.178 | 5.263 | 286,139 | +0.02(+0.31%) |
Apr 05, 2012 | 5.235 | 5.259 | 5.223 | 5.247 | 260,840 | +0.01(+0.23%) |
Apr 04, 2012 | 5.239 | 5.251 | 5.207 | 5.235 | 223,050 | -0.00(-0.08%) |
Apr 03, 2012 | 5.239 | 5.259 | 5.203 | 5.239 | 132,386 | -0.00(-0.08%) |
Apr 02, 2012 | 5.227 | 5.259 | 5.219 | 5.243 | 240,688 | +0.02(+0.39%) |
Mar 30, 2012 | 5.182 | 5.223 | 5.178 | 5.223 | 138,069 | +0.06(+1.17%) |
Mar 29, 2012 | 5.162 | 5.170 | 5.130 | 5.162 | 131,280 | -0.02(-0.39%) |
Mar 28, 2012 | 5.150 | 5.182 | 5.142 | 5.182 | 141,724 | +0.04(+0.78%) |
Mar 27, 2012 | 5.138 | 5.178 | 5.130 | 5.142 | 153,050 | -0.02(-0.31%) |
Mar 26, 2012 | 5.138 | 5.158 | 5.122 | 5.158 | 286,945 | +0.04(+0.87%) |
Mar 23, 2012 | 5.098 | 5.114 | 5.070 | 5.114 | 126,776 | +0.04(+0.71%) |
Mar 22, 2012 | 5.098 | 5.102 | 5.066 | 5.078 | 212,491 | -0.02(-0.47%) |
Mar 21, 2012 | 5.070 | 5.102 | 5.070 | 5.102 | 222,630 | +0.02(+0.40%) |
Mar 20, 2012 | 5.094 | 5.101 | 5.057 | 5.082 | 189,989 | -0.01(-0.24%) |
Mar 19, 2012 | 5.070 | 5.094 | 5.053 | 5.094 | 181,465 | +0.04(+0.72%) |
Mar 16, 2012 | 5.045 | 5.086 | 5.045 | 5.057 | 259,976 | -0.01(-0.24%) |
Mar 15, 2012 | 5.098 | 5.106 | 5.033 | 5.070 | 169,288 | -0.02(-0.40%) |
Mar 14, 2012 | 5.106 | 5.114 | 5.074 | 5.090 | 191,574 | -0.02(-0.39%) |
Mar 13, 2012 | 5.053 | 5.110 | 5.053 | 5.110 | 147,618 | +0.04(+0.88%) |
Mar 12, 2012 | 5.082 | 5.082 | 5.045 | 5.066 | 206,344 | -0.01(-0.20%) |
Mar 09, 2012 | 5.092 | 5.104 | 5.064 | 5.076 | 307,276 | -0.03(-0.55%) |
Mar 08, 2012 | 5.056 | 5.104 | 5.040 | 5.104 | 419,924 | +0.06(+1.19%) |
Mar 07, 2012 | 5.012 | 5.048 | 4.987 | 5.044 | 278,384 | +0.06(+1.12%) |
Mar 06, 2012 | 5.044 | 5.048 | 4.955 | 4.987 | 591,380 | -0.07(-1.43%) |
Mar 05, 2012 | 5.132 | 5.136 | 5.056 | 5.060 | 1,030,084 | -0.10(-2.02%) |
Mar 02, 2012 | 5.248 | 5.260 | 5.144 | 5.164 | 1,071,589 | -0.10(-1.90%) |