Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.496 | 4.505 | 4.400 | 4.448 | 15,025,736 | -0.02(-0.50%) |
May 30, 2012 | 4.422 | 4.499 | 4.391 | 4.470 | 20,350,320 | +0.08(+1.74%) |
May 29, 2012 | 4.346 | 4.403 | 4.346 | 4.394 | 10,677,312 | +0.07(+1.69%) |
May 25, 2012 | 4.308 | 4.356 | 4.298 | 4.321 | 9,281,514 | +0.00(+0.07%) |
May 24, 2012 | 4.260 | 4.319 | 4.238 | 4.317 | 14,839,673 | +0.08(+1.88%) |
May 23, 2012 | 4.212 | 4.276 | 4.163 | 4.238 | 16,168,835 | -0.02(-0.45%) |
May 22, 2012 | 4.254 | 4.356 | 4.219 | 4.257 | 12,516,805 | +0.03(+0.75%) |
May 21, 2012 | 4.117 | 4.238 | 4.110 | 4.225 | 9,123,792 | +0.12(+2.95%) |
May 18, 2012 | 4.152 | 4.180 | 4.090 | 4.104 | 10,806,409 | -0.02(-0.54%) |
May 17, 2012 | 4.215 | 4.235 | 4.126 | 4.126 | 11,962,594 | -0.08(-1.82%) |
May 16, 2012 | 4.330 | 4.375 | 4.203 | 4.203 | 12,162,083 | -0.11(-2.58%) |
May 15, 2012 | 4.346 | 4.394 | 4.308 | 4.314 | 12,678,008 | -0.02(-0.51%) |
May 14, 2012 | 4.301 | 4.376 | 4.298 | 4.336 | 12,873,379 | -0.03(-0.58%) |
May 11, 2012 | 4.368 | 4.432 | 4.330 | 4.362 | 7,950,772 | -0.06(-1.30%) |
May 10, 2012 | 4.464 | 4.464 | 4.394 | 4.419 | 8,697,098 | +0.01(+0.14%) |
May 09, 2012 | 4.317 | 4.438 | 4.298 | 4.413 | 12,096,274 | +0.04(+0.95%) |
May 08, 2012 | 4.391 | 4.427 | 4.298 | 4.371 | 17,910,554 | -0.06(-1.37%) |
May 07, 2012 | 4.403 | 4.467 | 4.391 | 4.432 | 7,629,771 | +0.01(+0.29%) |
May 04, 2012 | 4.505 | 4.518 | 4.416 | 4.419 | 10,371,299 | -0.10(-2.25%) |
May 03, 2012 | 4.601 | 4.620 | 4.499 | 4.521 | 11,934,989 | -0.08(-1.73%) |
May 02, 2012 | 4.677 | 4.696 | 4.594 | 4.601 | 7,564,847 | -0.10(-2.03%) |
May 01, 2012 | 4.728 | 4.779 | 4.690 | 4.696 | 9,773,085 | -0.03(-0.54%) |
Apr 30, 2012 | 4.728 | 4.731 | 4.674 | 4.722 | 15,055,030 | -0.01(-0.20%) |
Apr 27, 2012 | 4.760 | 4.769 | 4.699 | 4.731 | 7,289,864 | +0.00(+0.00%) |
Apr 26, 2012 | 4.722 | 4.750 | 4.677 | 4.731 | 15,873,695 | +0.00(+0.07%) |
Apr 25, 2012 | 4.792 | 4.804 | 4.712 | 4.728 | 14,645,316 | -0.04(-0.80%) |
Apr 24, 2012 | 4.763 | 4.782 | 4.731 | 4.766 | 13,515,565 | +0.02(+0.34%) |
Apr 23, 2012 | 4.760 | 4.776 | 4.699 | 4.750 | 14,256,366 | -0.05(-1.06%) |
Apr 20, 2012 | 4.763 | 4.817 | 4.722 | 4.801 | 12,190,699 | +0.06(+1.17%) |
Apr 19, 2012 | 4.795 | 4.820 | 4.661 | 4.746 | 13,273,859 | -0.01(-0.30%) |
Apr 18, 2012 | 4.760 | 4.830 | 4.720 | 4.760 | 11,439,402 | -0.04(-0.73%) |
Apr 17, 2012 | 4.776 | 4.827 | 4.738 | 4.795 | 7,826,757 | +0.07(+1.52%) |
Apr 16, 2012 | 4.757 | 4.824 | 4.712 | 4.723 | 11,532,744 | -0.00(-0.10%) |
Apr 13, 2012 | 4.830 | 4.843 | 4.719 | 4.728 | 15,606,138 | -0.12(-2.46%) |
Apr 12, 2012 | 4.769 | 4.849 | 4.757 | 4.847 | 8,730,045 | +0.09(+1.98%) |
Apr 11, 2012 | 4.792 | 4.811 | 4.734 | 4.754 | 21,510,352 | +0.03(+0.54%) |
Apr 10, 2012 | 4.782 | 4.900 | 4.728 | 4.728 | 18,914,876 | -0.09(-1.85%) |
Apr 09, 2012 | 4.782 | 4.849 | 4.754 | 4.817 | 8,448,703 | -0.04(-0.85%) |
Apr 05, 2012 | 4.890 | 4.941 | 4.852 | 4.859 | 14,293,506 | -0.06(-1.23%) |
Apr 04, 2012 | 4.995 | 5.008 | 4.919 | 4.919 | 9,448,518 | -0.12(-2.46%) |
Apr 03, 2012 | 5.008 | 5.054 | 4.970 | 5.043 | 20,786,780 | +0.01(+0.19%) |
Apr 02, 2012 | 4.999 | 5.081 | 4.970 | 5.034 | 13,775,336 | +0.02(+0.32%) |
Mar 30, 2012 | 5.085 | 5.088 | 4.976 | 5.018 | 10,548,560 | -0.03(-0.57%) |
Mar 29, 2012 | 5.021 | 5.062 | 4.995 | 5.046 | 12,533,238 | -0.00(-0.06%) |
Mar 28, 2012 | 5.088 | 5.110 | 4.925 | 5.050 | 24,881,340 | -0.05(-1.00%) |
Mar 27, 2012 | 5.187 | 5.190 | 5.091 | 5.101 | 12,902,209 | -0.09(-1.66%) |
Mar 26, 2012 | 5.196 | 5.266 | 5.164 | 5.187 | 14,379,279 | +0.05(+1.05%) |
Mar 23, 2012 | 5.110 | 5.164 | 5.101 | 5.132 | 5,554,327 | +0.03(+0.56%) |
Mar 22, 2012 | 5.126 | 5.177 | 5.097 | 5.104 | 8,673,379 | -0.08(-1.60%) |
Mar 21, 2012 | 5.257 | 5.279 | 5.148 | 5.187 | 5,931,574 | -0.06(-1.09%) |
Mar 20, 2012 | 5.215 | 5.279 | 5.164 | 5.244 | 7,347,257 | -0.01(-0.18%) |
Mar 19, 2012 | 5.171 | 5.295 | 5.145 | 5.253 | 10,816,356 | +0.07(+1.41%) |
Mar 16, 2012 | 5.158 | 5.206 | 5.139 | 5.180 | 13,188,884 | +0.04(+0.74%) |
Mar 15, 2012 | 5.145 | 5.187 | 5.104 | 5.142 | 20,711,638 | +0.02(+0.31%) |
Mar 14, 2012 | 5.378 | 5.378 | 5.116 | 5.126 | 17,819,882 | -0.15(-2.84%) |
Mar 13, 2012 | 5.222 | 5.308 | 5.212 | 5.276 | 11,962,116 | +0.10(+1.84%) |
Mar 12, 2012 | 5.199 | 5.206 | 5.161 | 5.180 | 6,579,372 | -0.03(-0.55%) |
Mar 09, 2012 | 5.161 | 5.209 | 5.101 | 5.209 | 9,761,812 | +0.06(+1.24%) |
Mar 08, 2012 | 5.120 | 5.158 | 5.062 | 5.145 | 8,826,679 | +0.06(+1.19%) |
Mar 07, 2012 | 5.034 | 5.113 | 4.992 | 5.085 | 12,587,015 | +0.11(+2.11%) |
Mar 06, 2012 | 5.015 | 5.059 | 4.954 | 4.980 | 9,796,666 | -0.11(-2.13%) |
Mar 05, 2012 | 5.120 | 5.126 | 5.050 | 5.088 | 8,003,522 | -0.04(-0.81%) |
Mar 02, 2012 | 5.158 | 5.196 | 5.113 | 5.129 | 9,747,729 | -0.04(-0.80%) |