Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.896 | 5.092 | 4.876 | 5.057 | 5,567,804 | +0.10(+1.96%) |
May 30, 2012 | 5.042 | 5.087 | 4.920 | 4.960 | 3,819,993 | -0.19(-3.77%) |
May 29, 2012 | 5.311 | 5.311 | 5.102 | 5.154 | 3,054,589 | -0.03(-0.67%) |
May 25, 2012 | 5.147 | 5.209 | 5.124 | 5.189 | 2,202,469 | +0.04(+0.87%) |
May 24, 2012 | 5.149 | 5.159 | 5.020 | 5.144 | 5,871,511 | -0.03(-0.58%) |
May 23, 2012 | 5.294 | 5.296 | 5.027 | 5.174 | 3,411,172 | -0.08(-1.61%) |
May 22, 2012 | 5.192 | 5.316 | 5.177 | 5.259 | 3,759,579 | -0.04(-0.70%) |
May 21, 2012 | 5.336 | 5.361 | 5.248 | 5.296 | 4,059,484 | -0.11(-2.12%) |
May 18, 2012 | 5.553 | 5.562 | 5.301 | 5.411 | 4,882,181 | -0.10(-1.76%) |
May 17, 2012 | 5.787 | 5.809 | 5.498 | 5.508 | 3,256,122 | -0.22(-3.78%) |
May 16, 2012 | 5.682 | 5.747 | 5.630 | 5.724 | 4,445,921 | +0.22(+3.98%) |
May 15, 2012 | 5.513 | 5.615 | 5.463 | 5.505 | 2,177,083 | -0.08(-1.47%) |
May 14, 2012 | 5.791 | 5.804 | 5.572 | 5.587 | 2,772,680 | -0.30(-5.07%) |
May 11, 2012 | 5.908 | 6.020 | 5.866 | 5.886 | 2,862,172 | -0.05(-0.84%) |
May 10, 2012 | 5.889 | 5.956 | 5.874 | 5.936 | 1,682,032 | +0.07(+1.15%) |
May 09, 2012 | 5.782 | 5.891 | 5.714 | 5.869 | 2,153,606 | -0.01(-0.17%) |
May 08, 2012 | 5.956 | 5.971 | 5.836 | 5.879 | 2,024,561 | -0.08(-1.42%) |
May 07, 2012 | 5.859 | 5.981 | 5.825 | 5.963 | 2,503,435 | +0.03(+0.46%) |
May 04, 2012 | 6.003 | 6.088 | 5.931 | 5.936 | 1,959,807 | -0.06(-1.00%) |
May 03, 2012 | 6.175 | 6.175 | 5.916 | 5.996 | 4,492,072 | -0.14(-2.35%) |
May 02, 2012 | 6.182 | 6.195 | 6.095 | 6.140 | 2,682,645 | +0.01(+0.20%) |
May 01, 2012 | 6.247 | 6.257 | 6.113 | 6.127 | 1,810,423 | -0.11(-1.72%) |
Apr 30, 2012 | 6.145 | 6.239 | 6.083 | 6.234 | 2,840,374 | +0.13(+2.08%) |
Apr 27, 2012 | 6.157 | 6.197 | 6.103 | 6.108 | 2,840,057 | -0.01(-0.23%) |
Apr 26, 2012 | 6.185 | 6.185 | 6.055 | 6.121 | 2,613,272 | -0.07(-1.11%) |
Apr 25, 2012 | 6.082 | 6.237 | 6.067 | 6.190 | 4,057,681 | +0.18(+3.02%) |
Apr 24, 2012 | 5.920 | 6.021 | 5.908 | 6.009 | 2,732,066 | +0.10(+1.70%) |
Apr 23, 2012 | 5.847 | 5.920 | 5.805 | 5.908 | 1,825,161 | +0.00(+0.00%) |
Apr 20, 2012 | 5.925 | 5.952 | 5.857 | 5.908 | 2,807,808 | +0.01(+0.25%) |
Apr 19, 2012 | 5.874 | 5.915 | 5.822 | 5.893 | 2,584,881 | -0.05(-0.87%) |
Apr 18, 2012 | 5.798 | 5.964 | 5.776 | 5.945 | 3,037,591 | +0.15(+2.54%) |
Apr 17, 2012 | 5.854 | 5.854 | 5.771 | 5.798 | 1,278,936 | -0.03(-0.55%) |
Apr 16, 2012 | 5.896 | 5.923 | 5.803 | 5.830 | 2,344,631 | -0.04(-0.71%) |
Apr 13, 2012 | 5.884 | 5.888 | 5.842 | 5.871 | 3,762,688 | -0.01(-0.21%) |
Apr 12, 2012 | 5.874 | 5.915 | 5.839 | 5.884 | 3,104,327 | +0.04(+0.76%) |
Apr 11, 2012 | 5.874 | 5.891 | 5.790 | 5.839 | 2,461,842 | +0.07(+1.15%) |
Apr 10, 2012 | 5.734 | 5.785 | 5.724 | 5.773 | 2,337,957 | -0.03(-0.55%) |
Apr 09, 2012 | 5.820 | 5.859 | 5.785 | 5.805 | 3,377,578 | -0.10(-1.62%) |
Apr 05, 2012 | 5.866 | 5.947 | 5.837 | 5.901 | 2,917,852 | +0.03(+0.46%) |
Apr 04, 2012 | 5.795 | 5.901 | 5.761 | 5.874 | 1,866,920 | +0.01(+0.13%) |
Apr 03, 2012 | 5.987 | 6.018 | 5.822 | 5.866 | 2,499,137 | -0.08(-1.36%) |
Apr 02, 2012 | 5.759 | 5.960 | 5.741 | 5.947 | 3,726,868 | +0.18(+3.19%) |
Mar 30, 2012 | 5.570 | 5.788 | 5.528 | 5.763 | 6,905,546 | +0.16(+2.93%) |
Mar 29, 2012 | 5.607 | 5.678 | 5.538 | 5.599 | 3,399,552 | -0.09(-1.59%) |
Mar 28, 2012 | 5.822 | 5.832 | 5.668 | 5.690 | 2,794,518 | -0.19(-3.17%) |
Mar 27, 2012 | 5.901 | 5.925 | 5.812 | 5.876 | 3,217,731 | -0.18(-2.92%) |
Mar 26, 2012 | 5.925 | 6.058 | 5.903 | 6.053 | 2,244,018 | +0.11(+1.81%) |
Mar 23, 2012 | 5.923 | 5.962 | 5.857 | 5.945 | 2,489,351 | +0.04(+0.62%) |
Mar 22, 2012 | 5.830 | 5.918 | 5.803 | 5.908 | 1,497,119 | +0.03(+0.46%) |
Mar 21, 2012 | 5.896 | 5.901 | 5.815 | 5.881 | 1,477,221 | +0.02(+0.38%) |
Mar 20, 2012 | 5.859 | 5.955 | 5.817 | 5.859 | 1,450,465 | -0.10(-1.61%) |
Mar 19, 2012 | 5.945 | 5.991 | 5.879 | 5.955 | 1,097,063 | +0.00(+0.08%) |
Mar 16, 2012 | 5.999 | 6.040 | 5.937 | 5.950 | 823,404 | -0.04(-0.74%) |
Mar 15, 2012 | 6.050 | 6.063 | 5.941 | 5.994 | 1,252,866 | -0.01(-0.16%) |
Mar 14, 2012 | 6.043 | 6.077 | 5.952 | 6.004 | 1,626,514 | -0.03(-0.57%) |
Mar 13, 2012 | 5.847 | 6.043 | 5.825 | 6.038 | 1,643,728 | +0.20(+3.40%) |
Mar 12, 2012 | 5.901 | 5.903 | 5.810 | 5.839 | 2,437,807 | -0.14(-2.38%) |
Mar 09, 2012 | 5.790 | 5.991 | 5.771 | 5.982 | 4,210,584 | -0.14(-2.36%) |
Mar 08, 2012 | 6.116 | 6.135 | 6.045 | 6.126 | 2,448,038 | +0.06(+0.93%) |
Mar 07, 2012 | 6.045 | 6.094 | 6.006 | 6.070 | 1,786,556 | -0.03(-0.44%) |
Mar 06, 2012 | 6.178 | 6.178 | 6.053 | 6.097 | 2,020,839 | -0.15(-2.47%) |
Mar 05, 2012 | 6.391 | 6.396 | 6.205 | 6.251 | 1,839,642 | -0.13(-2.04%) |
Mar 02, 2012 | 6.420 | 6.450 | 6.300 | 6.381 | 3,008,225 | +0.05(+0.74%) |