Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.405 | 5.675 | 5.405 | 5.569 | 864,642 | +0.20(+3.77%) |
May 30, 2012 | 5.482 | 5.540 | 5.319 | 5.367 | 358,514 | -0.11(-1.94%) |
May 29, 2012 | 5.492 | 5.588 | 5.444 | 5.473 | 516,314 | +0.00(+0.00%) |
May 25, 2012 | 5.453 | 5.569 | 5.295 | 5.473 | 637,726 | +0.00(+0.00%) |
May 24, 2012 | 5.174 | 5.511 | 5.174 | 5.473 | 588,691 | +0.29(+5.58%) |
May 23, 2012 | 5.020 | 5.242 | 5.020 | 5.184 | 361,139 | +0.14(+2.87%) |
May 22, 2012 | 5.136 | 5.213 | 4.991 | 5.039 | 306,934 | -0.09(-1.69%) |
May 21, 2012 | 5.078 | 5.155 | 5.049 | 5.126 | 339,398 | +0.04(+0.76%) |
May 18, 2012 | 5.116 | 5.184 | 5.068 | 5.087 | 545,233 | +0.01(+0.19%) |
May 17, 2012 | 5.396 | 5.400 | 5.030 | 5.078 | 557,024 | -0.28(-5.22%) |
May 16, 2012 | 5.559 | 5.588 | 5.347 | 5.357 | 476,673 | -0.19(-3.47%) |
May 15, 2012 | 5.559 | 5.685 | 5.483 | 5.550 | 486,917 | +0.02(+0.35%) |
May 14, 2012 | 5.531 | 5.598 | 5.511 | 5.531 | 238,683 | -0.07(-1.20%) |
May 11, 2012 | 5.531 | 5.665 | 5.531 | 5.598 | 594,493 | +0.03(+0.52%) |
May 10, 2012 | 5.598 | 5.637 | 5.492 | 5.569 | 436,956 | +0.04(+0.70%) |
May 09, 2012 | 5.492 | 5.569 | 5.473 | 5.531 | 474,334 | -0.04(-0.69%) |
May 08, 2012 | 5.502 | 5.685 | 5.502 | 5.569 | 576,488 | +0.02(+0.35%) |
May 07, 2012 | 5.434 | 5.637 | 5.415 | 5.550 | 355,136 | +0.09(+1.59%) |
May 04, 2012 | 5.376 | 5.521 | 5.338 | 5.463 | 568,973 | +0.06(+1.07%) |
May 03, 2012 | 5.376 | 5.425 | 5.271 | 5.405 | 345,955 | +0.01(+0.18%) |
May 02, 2012 | 5.357 | 5.473 | 5.347 | 5.396 | 373,503 | -0.02(-0.36%) |
May 01, 2012 | 5.453 | 5.559 | 5.405 | 5.415 | 456,320 | -0.04(-0.71%) |
Apr 30, 2012 | 5.608 | 5.608 | 5.405 | 5.453 | 524,300 | -0.17(-3.08%) |
Apr 27, 2012 | 5.376 | 5.675 | 5.376 | 5.627 | 838,041 | +0.28(+5.23%) |
Apr 26, 2012 | 5.347 | 5.405 | 5.299 | 5.347 | 493,307 | +0.00(+0.00%) |
Apr 25, 2012 | 4.991 | 5.367 | 4.924 | 5.347 | 1,244,172 | +0.48(+9.90%) |
Apr 24, 2012 | 4.837 | 4.972 | 4.837 | 4.866 | 480,462 | +0.03(+0.60%) |
Apr 23, 2012 | 4.827 | 4.914 | 4.779 | 4.837 | 435,736 | -0.02(-0.40%) |
Apr 20, 2012 | 5.030 | 5.030 | 4.827 | 4.856 | 657,973 | -0.13(-2.70%) |
Apr 19, 2012 | 4.904 | 5.010 | 4.837 | 4.991 | 503,474 | +0.11(+2.17%) |
Apr 18, 2012 | 4.991 | 5.087 | 4.885 | 4.885 | 369,078 | -0.13(-2.69%) |
Apr 17, 2012 | 4.981 | 5.087 | 4.981 | 5.020 | 225,990 | +0.05(+0.97%) |
Apr 16, 2012 | 4.952 | 5.049 | 4.924 | 4.972 | 395,284 | +0.03(+0.58%) |
Apr 13, 2012 | 4.972 | 5.020 | 4.933 | 4.943 | 333,823 | -0.06(-1.16%) |
Apr 12, 2012 | 4.798 | 5.020 | 4.769 | 5.001 | 458,446 | +0.22(+4.64%) |
Apr 11, 2012 | 4.875 | 4.909 | 4.741 | 4.779 | 608,510 | -0.07(-1.39%) |
Apr 10, 2012 | 4.952 | 5.020 | 4.837 | 4.846 | 567,856 | -0.10(-1.95%) |
Apr 09, 2012 | 4.837 | 4.972 | 4.827 | 4.943 | 652,890 | +0.02(+0.39%) |
Apr 05, 2012 | 4.924 | 5.058 | 4.914 | 4.924 | 529,287 | -0.04(-0.78%) |
Apr 04, 2012 | 4.981 | 5.049 | 4.933 | 4.962 | 436,952 | -0.05(-0.96%) |
Apr 03, 2012 | 5.049 | 5.107 | 4.981 | 5.010 | 407,379 | -0.04(-0.76%) |
Apr 02, 2012 | 5.010 | 5.068 | 4.962 | 5.049 | 1,125,427 | +0.01(+0.19%) |
Mar 30, 2012 | 5.145 | 5.155 | 5.010 | 5.039 | 490,894 | -0.07(-1.32%) |
Mar 29, 2012 | 5.155 | 5.232 | 5.001 | 5.107 | 673,810 | -0.07(-1.30%) |
Mar 28, 2012 | 5.087 | 5.242 | 5.078 | 5.174 | 434,345 | +0.09(+1.70%) |
Mar 27, 2012 | 5.097 | 5.222 | 5.050 | 5.087 | 372,971 | +0.01(+0.19%) |
Mar 26, 2012 | 5.116 | 5.126 | 4.981 | 5.078 | 665,171 | +0.02(+0.38%) |
Mar 23, 2012 | 4.943 | 5.063 | 4.895 | 5.058 | 742,104 | +0.13(+2.74%) |
Mar 22, 2012 | 4.933 | 5.049 | 4.875 | 4.924 | 608,471 | -0.02(-0.39%) |
Mar 21, 2012 | 4.895 | 5.010 | 4.871 | 4.943 | 452,882 | +0.03(+0.59%) |
Mar 20, 2012 | 4.837 | 4.991 | 4.798 | 4.914 | 683,065 | +0.03(+0.59%) |
Mar 19, 2012 | 4.895 | 4.981 | 4.827 | 4.885 | 539,437 | -0.03(-0.59%) |
Mar 16, 2012 | 5.039 | 5.058 | 4.837 | 4.914 | 602,715 | -0.12(-2.30%) |
Mar 15, 2012 | 4.981 | 5.107 | 4.933 | 5.030 | 648,277 | +0.06(+1.16%) |
Mar 14, 2012 | 4.972 | 5.030 | 4.885 | 4.972 | 505,893 | +0.01(+0.19%) |
Mar 13, 2012 | 4.904 | 4.967 | 4.818 | 4.962 | 356,938 | +0.09(+1.78%) |
Mar 12, 2012 | 4.952 | 5.010 | 4.837 | 4.875 | 471,119 | -0.10(-1.94%) |
Mar 09, 2012 | 4.837 | 4.972 | 4.789 | 4.972 | 461,467 | +0.13(+2.58%) |
Mar 08, 2012 | 4.846 | 4.875 | 4.740 | 4.846 | 581,912 | +0.03(+0.60%) |
Mar 07, 2012 | 4.895 | 4.914 | 4.760 | 4.818 | 731,422 | -0.07(-1.38%) |
Mar 06, 2012 | 4.856 | 4.952 | 4.827 | 4.885 | 429,325 | -0.02(-0.39%) |
Mar 05, 2012 | 5.145 | 5.145 | 4.866 | 4.904 | 760,251 | -0.26(-5.04%) |
Mar 02, 2012 | 5.068 | 5.270 | 5.020 | 5.164 | 824,340 | +0.10(+1.90%) |