Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.506 | 4.584 | 4.458 | 4.564 | 1,671,728 | +0.05(+1.07%) |
May 30, 2012 | 4.497 | 4.535 | 4.468 | 4.516 | 883,975 | -0.04(-0.85%) |
May 29, 2012 | 4.535 | 4.584 | 4.482 | 4.555 | 1,204,163 | +0.07(+1.51%) |
May 25, 2012 | 4.400 | 4.526 | 4.371 | 4.487 | 1,152,434 | +0.07(+1.53%) |
May 24, 2012 | 4.362 | 4.458 | 4.333 | 4.420 | 1,038,234 | +0.05(+1.10%) |
May 23, 2012 | 4.246 | 4.400 | 4.217 | 4.371 | 864,482 | +0.09(+2.03%) |
May 22, 2012 | 4.256 | 4.362 | 4.246 | 4.285 | 1,514,513 | +0.02(+0.45%) |
May 21, 2012 | 4.178 | 4.285 | 4.159 | 4.265 | 1,034,443 | +0.09(+2.08%) |
May 18, 2012 | 4.256 | 4.256 | 4.140 | 4.178 | 1,171,892 | -0.07(-1.59%) |
May 17, 2012 | 4.342 | 4.362 | 4.217 | 4.246 | 735,019 | -0.09(-2.00%) |
May 16, 2012 | 4.478 | 4.478 | 4.323 | 4.333 | 941,309 | -0.10(-2.18%) |
May 15, 2012 | 4.449 | 4.506 | 4.381 | 4.429 | 1,561,250 | -0.03(-0.65%) |
May 14, 2012 | 4.506 | 4.603 | 4.441 | 4.458 | 684,919 | -0.12(-2.53%) |
May 11, 2012 | 4.516 | 4.642 | 4.497 | 4.574 | 4,567,119 | +0.01(+0.21%) |
May 10, 2012 | 4.526 | 4.603 | 4.497 | 4.564 | 1,763,888 | +0.09(+1.94%) |
May 09, 2012 | 4.381 | 4.535 | 4.352 | 4.478 | 2,344,658 | +0.06(+1.31%) |
May 08, 2012 | 4.371 | 4.482 | 4.342 | 4.420 | 2,781,157 | +0.00(+0.00%) |
May 07, 2012 | 4.449 | 4.497 | 4.381 | 4.420 | 3,140,913 | -0.05(-1.08%) |
May 04, 2012 | 4.699 | 4.699 | 4.468 | 4.468 | 3,750,413 | -0.26(-5.51%) |
May 03, 2012 | 4.931 | 5.056 | 4.699 | 4.728 | 2,386,238 | -0.25(-5.04%) |
May 02, 2012 | 4.902 | 5.047 | 4.873 | 4.979 | 1,398,465 | +0.03(+0.58%) |
May 01, 2012 | 4.979 | 5.124 | 4.873 | 4.950 | 2,581,192 | -0.04(-0.77%) |
Apr 30, 2012 | 5.307 | 5.336 | 4.970 | 4.989 | 2,242,689 | -0.35(-6.51%) |
Apr 27, 2012 | 5.529 | 5.684 | 5.288 | 5.336 | 3,662,520 | -0.37(-6.43%) |
Apr 26, 2012 | 5.529 | 5.703 | 5.529 | 5.703 | 1,716,966 | +0.18(+3.32%) |
Apr 25, 2012 | 5.539 | 5.621 | 5.491 | 5.520 | 1,089,429 | +0.05(+0.88%) |
Apr 24, 2012 | 5.471 | 5.529 | 5.409 | 5.471 | 1,082,168 | +0.01(+0.18%) |
Apr 23, 2012 | 5.423 | 5.481 | 5.385 | 5.462 | 964,593 | -0.06(-1.05%) |
Apr 20, 2012 | 5.558 | 5.616 | 5.481 | 5.520 | 1,230,320 | +0.03(+0.53%) |
Apr 19, 2012 | 5.529 | 5.693 | 5.452 | 5.491 | 1,045,821 | -0.05(-0.87%) |
Apr 18, 2012 | 5.481 | 5.587 | 5.452 | 5.539 | 949,068 | +0.05(+0.88%) |
Apr 17, 2012 | 5.491 | 5.626 | 5.481 | 5.491 | 1,262,710 | +0.05(+0.98%) |
Apr 16, 2012 | 5.491 | 5.520 | 5.414 | 5.438 | 728,160 | -0.05(-0.88%) |
Apr 13, 2012 | 5.655 | 5.664 | 5.481 | 5.486 | 1,164,225 | -0.22(-3.81%) |
Apr 12, 2012 | 5.500 | 5.713 | 5.500 | 5.703 | 820,157 | +0.19(+3.41%) |
Apr 11, 2012 | 5.481 | 5.529 | 5.433 | 5.515 | 1,390,426 | +0.10(+1.87%) |
Apr 10, 2012 | 5.539 | 5.602 | 5.385 | 5.414 | 717,752 | -0.14(-2.43%) |
Apr 09, 2012 | 5.587 | 5.616 | 5.520 | 5.549 | 873,851 | -0.16(-2.87%) |
Apr 05, 2012 | 5.635 | 5.732 | 5.607 | 5.713 | 549,904 | +0.04(+0.68%) |
Apr 04, 2012 | 5.703 | 5.751 | 5.645 | 5.674 | 1,148,265 | -0.12(-2.00%) |
Apr 03, 2012 | 5.944 | 5.983 | 5.771 | 5.790 | 1,099,785 | -0.15(-2.60%) |
Apr 02, 2012 | 5.896 | 6.031 | 5.819 | 5.944 | 1,278,976 | +0.01(+0.24%) |
Mar 30, 2012 | 5.983 | 6.070 | 5.867 | 5.930 | 1,391,322 | -0.05(-0.89%) |
Mar 29, 2012 | 6.031 | 6.089 | 5.877 | 5.983 | 1,380,988 | -0.11(-1.74%) |
Mar 28, 2012 | 6.176 | 6.224 | 6.021 | 6.089 | 1,272,685 | -0.09(-1.41%) |
Mar 27, 2012 | 6.166 | 6.224 | 6.089 | 6.176 | 1,139,940 | +0.01(+0.16%) |
Mar 26, 2012 | 6.118 | 6.272 | 6.050 | 6.166 | 1,441,222 | +0.14(+2.40%) |
Mar 23, 2012 | 6.021 | 6.050 | 5.915 | 6.021 | 1,137,431 | -0.02(-0.32%) |
Mar 22, 2012 | 6.079 | 6.128 | 5.973 | 6.041 | 663,247 | -0.13(-2.03%) |
Mar 21, 2012 | 6.195 | 6.272 | 6.118 | 6.166 | 646,514 | +0.00(+0.00%) |
Mar 20, 2012 | 6.137 | 6.282 | 6.118 | 6.166 | 979,999 | -0.02(-0.31%) |
Mar 19, 2012 | 6.137 | 6.359 | 6.118 | 6.186 | 1,305,517 | +0.05(+0.79%) |
Mar 16, 2012 | 6.128 | 6.166 | 6.060 | 6.137 | 1,059,461 | +0.03(+0.47%) |
Mar 15, 2012 | 6.060 | 6.176 | 5.935 | 6.108 | 1,288,267 | +0.07(+1.12%) |
Mar 14, 2012 | 6.118 | 6.195 | 6.031 | 6.041 | 920,645 | -0.07(-1.11%) |
Mar 13, 2012 | 6.137 | 6.176 | 5.993 | 6.108 | 1,298,546 | +0.03(+0.48%) |
Mar 12, 2012 | 6.128 | 6.166 | 6.041 | 6.079 | 532,524 | -0.07(-1.10%) |
Mar 09, 2012 | 6.021 | 6.214 | 6.021 | 6.147 | 644,796 | +0.08(+1.27%) |
Mar 08, 2012 | 6.002 | 6.099 | 5.935 | 6.070 | 612,294 | +0.11(+1.78%) |
Mar 07, 2012 | 5.867 | 6.002 | 5.867 | 5.964 | 890,943 | +0.11(+1.81%) |
Mar 06, 2012 | 5.800 | 5.915 | 5.790 | 5.857 | 1,228,000 | -0.03(-0.57%) |
Mar 05, 2012 | 5.993 | 6.002 | 5.838 | 5.891 | 1,183,145 | -0.14(-2.32%) |
Mar 02, 2012 | 6.147 | 6.214 | 5.973 | 6.031 | 1,622,150 | -0.10(-1.65%) |