Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.792 | 4.911 | 4.577 | 4.895 | 14,840 | +0.01(+0.16%) |
May 30, 2012 | 4.744 | 4.887 | 4.744 | 4.887 | 439 | +0.00(+0.00%) |
May 29, 2012 | 4.887 | 4.887 | 4.887 | 4.887 | 376 | -0.02(-0.49%) |
May 25, 2012 | 4.911 | 4.911 | 4.911 | 4.911 | 439 | +0.10(+1.98%) |
May 24, 2012 | 4.911 | 4.911 | 4.712 | 4.816 | 2,010 | +0.00(+0.00%) |
May 23, 2012 | 4.903 | 4.935 | 4.545 | 4.816 | 15,128 | -0.15(-3.04%) |
May 22, 2012 | 4.951 | 5.055 | 4.784 | 4.967 | 1,507 | +0.13(+2.63%) |
May 21, 2012 | 4.943 | 5.293 | 4.776 | 4.840 | 3,698 | -0.10(-2.09%) |
May 18, 2012 | 5.174 | 5.572 | 4.792 | 4.943 | 3,517 | -0.05(-0.91%) |
May 17, 2012 | 4.959 | 5.023 | 4.935 | 4.988 | 5,839 | -0.03(-0.52%) |
May 15, 2012 | 5.015 | 5.015 | 5.015 | 5.015 | 125 | +0.16(+3.28%) |
May 14, 2012 | 4.943 | 4.943 | 4.856 | 4.856 | 2,135 | -0.12(-2.40%) |
May 11, 2012 | 4.879 | 5.094 | 4.816 | 4.975 | 12,613 | +0.04(+0.81%) |
May 10, 2012 | 4.649 | 5.246 | 4.649 | 4.935 | 21,686 | +0.37(+8.20%) |
May 09, 2012 | 4.513 | 4.561 | 4.513 | 4.561 | 1,105 | -0.13(-2.72%) |
May 08, 2012 | 4.442 | 4.688 | 4.418 | 4.688 | 5,276 | +0.00(+0.00%) |
May 07, 2012 | 4.688 | 4.688 | 4.688 | 4.688 | 183 | +0.17(+3.70%) |
May 04, 2012 | 4.505 | 4.757 | 4.418 | 4.521 | 7,495 | +0.01(+0.18%) |
May 03, 2012 | 4.919 | 4.931 | 4.513 | 4.513 | 7,713 | -0.49(-9.86%) |
May 02, 2012 | 5.070 | 5.078 | 4.657 | 5.007 | 9,273 | -0.09(-1.72%) |
May 01, 2012 | 5.086 | 5.094 | 4.935 | 5.094 | 1,758 | +0.00(+0.00%) |
Apr 30, 2012 | 5.063 | 5.341 | 5.063 | 5.094 | 10,020 | -0.12(-2.29%) |
Apr 27, 2012 | 5.023 | 5.214 | 5.023 | 5.214 | 252 | -0.02(-0.46%) |
Apr 26, 2012 | 5.405 | 5.484 | 5.166 | 5.238 | 4,721 | -0.10(-1.94%) |
Apr 25, 2012 | 4.911 | 5.363 | 4.911 | 5.341 | 3,702 | -0.07(-1.32%) |
Apr 24, 2012 | 5.174 | 5.421 | 5.174 | 5.413 | 27,147 | +0.16(+3.03%) |
Apr 23, 2012 | 5.476 | 5.508 | 5.166 | 5.254 | 22,687 | -0.32(-5.71%) |
Apr 20, 2012 | 5.707 | 5.795 | 5.468 | 5.572 | 4,381 | -0.15(-2.64%) |
Apr 19, 2012 | 5.628 | 5.760 | 5.453 | 5.723 | 4,961 | +0.11(+1.99%) |
Apr 18, 2012 | 5.747 | 5.747 | 5.540 | 5.612 | 2,890 | -0.12(-2.08%) |
Apr 17, 2012 | 5.715 | 5.928 | 5.500 | 5.731 | 6,565 | +0.04(+0.70%) |
Apr 16, 2012 | 5.652 | 5.715 | 5.421 | 5.691 | 4,074 | +0.04(+0.70%) |
Apr 13, 2012 | 5.429 | 5.652 | 5.429 | 5.652 | 12,880 | +0.07(+1.28%) |
Apr 12, 2012 | 5.660 | 5.660 | 5.515 | 5.580 | 3,030 | -0.12(-2.09%) |
Apr 11, 2012 | 5.548 | 5.699 | 5.445 | 5.699 | 6,961 | +0.09(+1.56%) |
Apr 10, 2012 | 5.683 | 5.683 | 5.612 | 5.612 | 251 | +0.10(+1.73%) |
Apr 09, 2012 | 5.508 | 5.707 | 5.508 | 5.516 | 822 | -0.04(-0.72%) |
Apr 05, 2012 | 5.675 | 5.715 | 5.554 | 5.556 | 3,184 | -0.12(-2.10%) |
Apr 04, 2012 | 5.572 | 5.675 | 5.572 | 5.675 | 3,272 | +0.08(+1.42%) |
Apr 03, 2012 | 5.683 | 5.827 | 5.596 | 5.596 | 5,822 | -0.06(-0.99%) |
Apr 02, 2012 | 5.572 | 5.683 | 5.532 | 5.652 | 3,653 | +0.01(+0.14%) |
Mar 30, 2012 | 5.667 | 5.859 | 5.556 | 5.644 | 6,012 | +0.02(+0.42%) |
Mar 29, 2012 | 5.572 | 5.891 | 5.572 | 5.620 | 3,706 | -0.06(-0.98%) |
Mar 28, 2012 | 5.787 | 5.890 | 5.548 | 5.675 | 20,122 | -0.18(-2.99%) |
Mar 27, 2012 | 5.524 | 5.859 | 5.508 | 5.851 | 5,380 | +0.35(+6.40%) |
Mar 26, 2012 | 5.532 | 5.588 | 5.499 | 5.499 | 2,386 | +0.08(+1.44%) |
Mar 23, 2012 | 5.453 | 5.508 | 5.421 | 5.421 | 8,874 | -0.11(-2.01%) |
Mar 22, 2012 | 5.524 | 5.532 | 5.381 | 5.532 | 3,203 | +0.00(+0.00%) |
Mar 21, 2012 | 5.373 | 5.556 | 5.373 | 5.532 | 7,332 | +0.16(+2.91%) |
Mar 20, 2012 | 5.373 | 5.376 | 5.182 | 5.376 | 1,507 | -0.03(-0.54%) |
Mar 19, 2012 | 5.214 | 5.429 | 5.214 | 5.405 | 3,668 | +0.18(+3.51%) |
Mar 16, 2012 | 5.230 | 5.254 | 5.214 | 5.222 | 4,251 | -0.14(-2.67%) |
Mar 15, 2012 | 5.365 | 5.365 | 5.309 | 5.365 | 4,703 | +0.14(+2.59%) |
Mar 14, 2012 | 5.254 | 5.397 | 5.166 | 5.230 | 2,575 | -0.13(-2.38%) |
Mar 13, 2012 | 5.118 | 5.357 | 5.039 | 5.357 | 20,282 | +0.25(+4.99%) |
Mar 12, 2012 | 5.277 | 5.277 | 5.015 | 5.102 | 22,157 | -0.21(-4.04%) |
Mar 09, 2012 | 5.214 | 5.333 | 5.214 | 5.317 | 2,765 | +0.07(+1.37%) |
Mar 08, 2012 | 5.222 | 5.333 | 5.174 | 5.246 | 5,503 | +0.01(+0.18%) |
Mar 07, 2012 | 5.198 | 5.285 | 5.198 | 5.236 | 1,673 | +0.01(+0.12%) |
Mar 06, 2012 | 5.214 | 5.317 | 4.943 | 5.230 | 2,288 | -0.04(-0.68%) |
Mar 05, 2012 | 5.023 | 5.285 | 5.007 | 5.265 | 8,993 | +0.25(+5.00%) |
Mar 02, 2012 | 5.023 | 5.365 | 5.007 | 5.015 | 9,593 | +0.02(+0.32%) |