Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.236 | 4.311 | 4.193 | 4.204 | 71,224 | -0.00(-0.09%) |
May 30, 2012 | 4.291 | 4.422 | 4.201 | 4.208 | 45,265 | -0.11(-2.65%) |
May 29, 2012 | 4.355 | 4.449 | 4.315 | 4.323 | 19,118 | -0.00(-0.09%) |
May 25, 2012 | 4.406 | 4.410 | 4.327 | 4.327 | 43,190 | -0.06(-1.35%) |
May 24, 2012 | 4.311 | 4.386 | 4.284 | 4.386 | 133,938 | +0.02(+0.54%) |
May 23, 2012 | 4.252 | 4.406 | 4.252 | 4.363 | 37,810 | +0.09(+2.03%) |
May 22, 2012 | 4.248 | 4.311 | 4.236 | 4.276 | 184,387 | +0.00(+0.09%) |
May 21, 2012 | 4.153 | 4.284 | 4.153 | 4.272 | 55,281 | +0.15(+3.64%) |
May 18, 2012 | 4.161 | 4.216 | 4.114 | 4.121 | 89,030 | -0.04(-1.04%) |
May 17, 2012 | 4.204 | 4.272 | 4.157 | 4.165 | 42,909 | -0.04(-1.03%) |
May 16, 2012 | 4.197 | 4.252 | 4.173 | 4.208 | 37,205 | +0.02(+0.38%) |
May 15, 2012 | 4.169 | 4.256 | 4.161 | 4.193 | 153,806 | +0.03(+0.76%) |
May 14, 2012 | 4.584 | 4.584 | 4.149 | 4.161 | 192,667 | -0.47(-10.08%) |
May 11, 2012 | 4.817 | 4.817 | 4.588 | 4.627 | 71,128 | -0.21(-4.41%) |
May 10, 2012 | 4.979 | 5.003 | 4.817 | 4.841 | 104,553 | -0.21(-4.07%) |
May 09, 2012 | 5.038 | 5.094 | 5.038 | 5.046 | 22,163 | +0.00(+0.08%) |
May 08, 2012 | 5.082 | 5.133 | 5.038 | 5.042 | 44,453 | -0.05(-0.93%) |
May 07, 2012 | 5.121 | 5.173 | 5.082 | 5.090 | 11,542 | -0.02(-0.39%) |
May 04, 2012 | 5.260 | 5.279 | 5.090 | 5.109 | 56,653 | -0.15(-2.78%) |
May 03, 2012 | 5.074 | 5.315 | 5.074 | 5.256 | 47,565 | +0.17(+3.26%) |
May 02, 2012 | 5.094 | 5.129 | 5.078 | 5.090 | 44,334 | -0.01(-0.23%) |
May 01, 2012 | 5.149 | 5.252 | 5.098 | 5.101 | 39,245 | -0.04(-0.77%) |
Apr 30, 2012 | 5.188 | 5.212 | 5.141 | 5.141 | 20,384 | -0.06(-1.14%) |
Apr 27, 2012 | 5.200 | 5.204 | 5.137 | 5.200 | 30,587 | +0.02(+0.30%) |
Apr 26, 2012 | 5.157 | 5.236 | 5.157 | 5.184 | 9,229 | +0.03(+0.50%) |
Apr 25, 2012 | 5.267 | 5.267 | 5.129 | 5.159 | 35,545 | -0.03(-0.65%) |
Apr 24, 2012 | 5.120 | 5.192 | 5.120 | 5.192 | 18,357 | +0.07(+1.39%) |
Apr 23, 2012 | 5.177 | 5.181 | 5.113 | 5.121 | 43,754 | -0.12(-2.26%) |
Apr 20, 2012 | 5.335 | 5.378 | 5.216 | 5.240 | 45,414 | +0.05(+0.99%) |
Apr 19, 2012 | 5.173 | 5.220 | 5.137 | 5.188 | 28,917 | +0.03(+0.54%) |
Apr 18, 2012 | 5.204 | 5.226 | 5.161 | 5.161 | 19,027 | -0.06(-1.14%) |
Apr 17, 2012 | 5.204 | 5.303 | 5.173 | 5.220 | 57,002 | +0.07(+1.38%) |
Apr 16, 2012 | 5.173 | 5.177 | 5.137 | 5.149 | 15,495 | +0.00(+0.08%) |
Apr 13, 2012 | 5.117 | 5.153 | 5.105 | 5.145 | 46,098 | +0.02(+0.39%) |
Apr 12, 2012 | 5.141 | 5.228 | 5.086 | 5.125 | 81,428 | -0.04(-0.76%) |
Apr 11, 2012 | 5.169 | 5.212 | 5.090 | 5.165 | 37,757 | +0.06(+1.24%) |
Apr 10, 2012 | 5.165 | 5.192 | 5.074 | 5.101 | 74,717 | -0.08(-1.45%) |
Apr 09, 2012 | 5.177 | 5.275 | 5.177 | 5.177 | 26,865 | -0.05(-0.91%) |
Apr 05, 2012 | 5.382 | 5.394 | 5.208 | 5.224 | 18,949 | -0.15(-2.87%) |
Apr 04, 2012 | 5.362 | 5.441 | 5.307 | 5.378 | 20,229 | -0.01(-0.22%) |
Apr 03, 2012 | 5.505 | 5.568 | 5.374 | 5.390 | 26,903 | -0.14(-2.57%) |
Apr 02, 2012 | 5.196 | 5.532 | 5.137 | 5.532 | 67,676 | +0.34(+6.63%) |
Mar 30, 2012 | 5.354 | 5.354 | 5.181 | 5.188 | 74,957 | -0.12(-2.23%) |
Mar 29, 2012 | 5.311 | 5.323 | 5.240 | 5.307 | 19,212 | -0.04(-0.74%) |
Mar 28, 2012 | 5.532 | 5.532 | 5.299 | 5.346 | 49,524 | -0.09(-1.74%) |
Mar 27, 2012 | 5.291 | 5.532 | 5.256 | 5.441 | 40,049 | +0.17(+3.15%) |
Mar 26, 2012 | 5.196 | 5.291 | 5.196 | 5.275 | 64,483 | +0.08(+1.52%) |
Mar 23, 2012 | 5.157 | 5.212 | 5.137 | 5.196 | 65,158 | +0.02(+0.38%) |
Mar 22, 2012 | 5.161 | 5.188 | 5.141 | 5.177 | 26,493 | -0.03(-0.53%) |
Mar 21, 2012 | 5.236 | 5.279 | 5.173 | 5.204 | 31,498 | +0.00(+0.00%) |
Mar 20, 2012 | 5.157 | 5.256 | 5.145 | 5.204 | 57,900 | +0.04(+0.77%) |
Mar 19, 2012 | 5.149 | 5.227 | 5.149 | 5.165 | 68,356 | -0.01(-0.23%) |
Mar 16, 2012 | 5.133 | 5.262 | 5.094 | 5.176 | 87,555 | +0.06(+1.22%) |
Mar 15, 2012 | 5.153 | 5.184 | 5.075 | 5.114 | 75,841 | -0.01(-0.23%) |
Mar 14, 2012 | 5.196 | 5.258 | 5.110 | 5.126 | 47,830 | -0.07(-1.43%) |
Mar 13, 2012 | 5.274 | 5.372 | 5.040 | 5.200 | 231,213 | -0.37(-6.59%) |
Mar 12, 2012 | 5.547 | 5.614 | 5.547 | 5.567 | 29,863 | +0.04(+0.71%) |
Mar 09, 2012 | 5.442 | 5.579 | 5.442 | 5.528 | 27,788 | +0.08(+1.51%) |
Mar 08, 2012 | 5.469 | 5.469 | 5.376 | 5.446 | 36,633 | -0.01(-0.14%) |
Mar 07, 2012 | 5.403 | 5.520 | 5.403 | 5.454 | 18,612 | +0.06(+1.09%) |
Mar 06, 2012 | 5.465 | 5.512 | 5.391 | 5.395 | 31,658 | -0.12(-2.19%) |
Mar 05, 2012 | 5.317 | 5.547 | 5.305 | 5.516 | 30,421 | +0.23(+4.36%) |
Mar 02, 2012 | 5.711 | 5.715 | 5.282 | 5.286 | 93,703 | -0.38(-6.69%) |