Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.110 | 5.190 | 4.884 | 4.935 | 244,252 | -0.17(-3.42%) |
May 30, 2012 | 5.037 | 5.233 | 5.037 | 5.110 | 41,980 | +0.01(+0.14%) |
May 29, 2012 | 5.080 | 5.146 | 5.069 | 5.102 | 28,742 | +0.05(+1.01%) |
May 25, 2012 | 5.160 | 5.175 | 5.015 | 5.051 | 29,560 | -0.09(-1.84%) |
May 24, 2012 | 5.022 | 5.168 | 5.015 | 5.146 | 62,908 | +0.14(+2.76%) |
May 23, 2012 | 5.008 | 5.095 | 4.935 | 5.008 | 58,781 | -0.05(-1.01%) |
May 22, 2012 | 5.277 | 5.284 | 5.000 | 5.059 | 52,507 | -0.21(-4.01%) |
May 21, 2012 | 5.226 | 5.284 | 5.219 | 5.270 | 31,419 | +0.05(+0.98%) |
May 18, 2012 | 5.110 | 5.292 | 5.044 | 5.219 | 51,052 | +0.09(+1.85%) |
May 17, 2012 | 5.233 | 5.233 | 5.029 | 5.124 | 86,198 | -0.12(-2.22%) |
May 16, 2012 | 5.262 | 5.299 | 5.153 | 5.241 | 70,531 | -0.01(-0.28%) |
May 15, 2012 | 5.211 | 5.299 | 5.095 | 5.255 | 42,597 | +0.03(+0.56%) |
May 14, 2012 | 5.219 | 5.299 | 5.211 | 5.226 | 24,215 | -0.07(-1.24%) |
May 11, 2012 | 5.182 | 5.299 | 5.160 | 5.292 | 93,915 | +0.04(+0.83%) |
May 10, 2012 | 5.175 | 5.262 | 5.139 | 5.248 | 34,102 | +0.12(+2.27%) |
May 09, 2012 | 5.088 | 5.168 | 5.044 | 5.131 | 44,791 | -0.02(-0.42%) |
May 08, 2012 | 4.949 | 5.168 | 4.949 | 5.153 | 27,809 | +0.15(+3.06%) |
May 07, 2012 | 5.073 | 5.168 | 4.979 | 5.000 | 33,955 | -0.08(-1.58%) |
May 04, 2012 | 5.022 | 5.095 | 4.949 | 5.080 | 71,528 | +0.02(+0.43%) |
May 03, 2012 | 4.964 | 5.073 | 4.964 | 5.059 | 52,750 | +0.07(+1.31%) |
May 02, 2012 | 4.906 | 5.029 | 4.906 | 4.993 | 43,529 | +0.04(+0.73%) |
May 01, 2012 | 4.840 | 5.059 | 4.840 | 4.957 | 84,217 | +0.11(+2.25%) |
Apr 30, 2012 | 4.949 | 4.957 | 4.826 | 4.848 | 49,226 | -0.12(-2.35%) |
Apr 27, 2012 | 4.957 | 4.993 | 4.891 | 4.964 | 40,756 | +0.01(+0.15%) |
Apr 26, 2012 | 4.920 | 4.957 | 4.869 | 4.957 | 80,470 | +0.01(+0.29%) |
Apr 25, 2012 | 4.986 | 5.008 | 4.913 | 4.942 | 39,880 | +0.00(+0.00%) |
Apr 24, 2012 | 4.724 | 4.942 | 4.716 | 4.942 | 79,709 | +0.20(+4.30%) |
Apr 23, 2012 | 4.651 | 4.746 | 4.600 | 4.738 | 156,671 | -0.01(-0.15%) |
Apr 20, 2012 | 4.760 | 4.804 | 4.687 | 4.746 | 104,520 | +0.06(+1.24%) |
Apr 19, 2012 | 4.724 | 4.738 | 4.629 | 4.687 | 221,673 | -0.05(-1.08%) |
Apr 18, 2012 | 4.636 | 4.738 | 4.527 | 4.738 | 163,626 | +0.07(+1.40%) |
Apr 17, 2012 | 4.556 | 4.760 | 4.556 | 4.673 | 167,739 | +0.14(+3.05%) |
Apr 16, 2012 | 4.323 | 4.535 | 4.323 | 4.535 | 152,048 | +0.22(+5.06%) |
Apr 13, 2012 | 4.367 | 4.382 | 4.294 | 4.316 | 70,305 | -0.08(-1.82%) |
Apr 12, 2012 | 4.243 | 4.549 | 4.243 | 4.396 | 255,705 | +0.14(+3.25%) |
Apr 11, 2012 | 4.192 | 4.258 | 4.178 | 4.258 | 78,589 | +0.11(+2.63%) |
Apr 10, 2012 | 4.287 | 4.294 | 4.120 | 4.149 | 135,245 | -0.14(-3.23%) |
Apr 09, 2012 | 4.374 | 4.396 | 4.200 | 4.287 | 78,502 | -0.15(-3.28%) |
Apr 05, 2012 | 4.498 | 4.542 | 4.425 | 4.433 | 33,714 | -0.10(-2.24%) |
Apr 04, 2012 | 4.731 | 4.731 | 4.498 | 4.534 | 53,787 | -0.27(-5.60%) |
Apr 03, 2012 | 4.847 | 4.883 | 4.687 | 4.803 | 71,623 | -0.07(-1.49%) |
Apr 02, 2012 | 4.781 | 4.876 | 4.752 | 4.876 | 55,109 | +0.07(+1.36%) |
Mar 30, 2012 | 4.999 | 4.999 | 4.752 | 4.810 | 120,914 | -0.14(-2.79%) |
Mar 29, 2012 | 4.956 | 4.992 | 4.912 | 4.949 | 62,882 | -0.05(-1.02%) |
Mar 28, 2012 | 5.094 | 5.101 | 4.992 | 4.999 | 39,998 | -0.09(-1.71%) |
Mar 27, 2012 | 5.108 | 5.108 | 5.065 | 5.087 | 138,224 | -0.02(-0.43%) |
Mar 26, 2012 | 5.058 | 5.123 | 5.028 | 5.108 | 237,151 | +0.09(+1.74%) |
Mar 23, 2012 | 4.854 | 5.043 | 4.854 | 5.021 | 90,406 | +0.15(+2.98%) |
Mar 22, 2012 | 4.847 | 4.890 | 4.796 | 4.876 | 37,007 | -0.03(-0.59%) |
Mar 21, 2012 | 4.927 | 4.941 | 4.840 | 4.905 | 98,700 | +0.00(+0.00%) |
Mar 20, 2012 | 4.927 | 4.934 | 4.818 | 4.905 | 48,542 | -0.07(-1.46%) |
Mar 19, 2012 | 4.767 | 4.978 | 4.752 | 4.978 | 156,553 | +0.22(+4.58%) |
Mar 16, 2012 | 4.636 | 4.818 | 4.571 | 4.760 | 148,970 | +0.14(+2.99%) |
Mar 15, 2012 | 4.389 | 4.636 | 4.331 | 4.622 | 222,246 | +0.23(+5.30%) |
Mar 14, 2012 | 4.251 | 4.440 | 4.207 | 4.389 | 51,509 | +0.12(+2.90%) |
Mar 13, 2012 | 4.120 | 4.266 | 4.033 | 4.266 | 42,432 | +0.19(+4.63%) |
Mar 12, 2012 | 3.815 | 4.113 | 3.815 | 4.077 | 62,134 | +0.06(+1.45%) |
Mar 09, 2012 | 3.917 | 4.018 | 3.880 | 4.018 | 66,095 | +0.09(+2.41%) |
Mar 08, 2012 | 3.924 | 4.040 | 3.822 | 3.924 | 106,937 | +0.04(+0.93%) |
Mar 07, 2012 | 3.895 | 3.975 | 3.859 | 3.888 | 117,794 | +0.02(+0.56%) |
Mar 06, 2012 | 3.909 | 3.953 | 3.815 | 3.866 | 119,841 | -0.07(-1.66%) |
Mar 05, 2012 | 4.004 | 4.011 | 3.931 | 3.931 | 72,251 | -0.09(-2.17%) |
Mar 02, 2012 | 4.106 | 4.142 | 4.011 | 4.018 | 83,015 | -0.09(-2.12%) |