Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.159 | 4.261 | 4.091 | 4.202 | 257,162 | +0.04(+1.02%) |
May 30, 2012 | 4.185 | 4.202 | 4.125 | 4.159 | 69,073 | -0.09(-2.01%) |
May 29, 2012 | 4.279 | 4.279 | 4.142 | 4.244 | 78,093 | +0.03(+0.61%) |
May 25, 2012 | 4.270 | 4.296 | 4.108 | 4.219 | 68,761 | -0.04(-1.00%) |
May 24, 2012 | 4.261 | 4.261 | 4.100 | 4.261 | 85,717 | +0.01(+0.20%) |
May 23, 2012 | 4.108 | 4.257 | 4.091 | 4.253 | 64,259 | +0.07(+1.63%) |
May 22, 2012 | 4.253 | 4.261 | 4.134 | 4.185 | 135,149 | -0.08(-1.80%) |
May 21, 2012 | 4.287 | 4.287 | 4.227 | 4.261 | 181,182 | +0.01(+0.20%) |
May 18, 2012 | 4.287 | 4.338 | 4.227 | 4.253 | 162,882 | -0.03(-0.80%) |
May 17, 2012 | 4.304 | 4.389 | 4.244 | 4.287 | 179,409 | +0.01(+0.20%) |
May 16, 2012 | 4.355 | 4.398 | 4.249 | 4.279 | 130,662 | -0.04(-0.99%) |
May 15, 2012 | 4.364 | 4.381 | 4.219 | 4.321 | 259,030 | -0.03(-0.78%) |
May 14, 2012 | 4.475 | 4.475 | 4.287 | 4.355 | 106,524 | -0.21(-4.66%) |
May 11, 2012 | 4.440 | 4.594 | 4.440 | 4.568 | 97,458 | +0.09(+1.90%) |
May 10, 2012 | 4.654 | 4.722 | 4.432 | 4.483 | 130,203 | -0.09(-2.05%) |
May 09, 2012 | 4.543 | 4.619 | 4.492 | 4.577 | 103,528 | -0.07(-1.47%) |
May 08, 2012 | 4.671 | 4.747 | 4.560 | 4.645 | 120,844 | -0.05(-1.09%) |
May 07, 2012 | 4.833 | 4.858 | 4.669 | 4.696 | 161,425 | -0.18(-3.67%) |
May 04, 2012 | 4.901 | 4.960 | 4.696 | 4.875 | 233,456 | -0.08(-1.55%) |
May 03, 2012 | 5.190 | 5.242 | 4.943 | 4.952 | 122,547 | -0.25(-4.75%) |
May 02, 2012 | 5.216 | 5.369 | 5.122 | 5.199 | 127,096 | -0.09(-1.61%) |
May 01, 2012 | 5.267 | 5.531 | 5.208 | 5.284 | 157,315 | +0.01(+0.16%) |
Apr 30, 2012 | 5.540 | 5.540 | 5.267 | 5.276 | 98,035 | -0.28(-5.06%) |
Apr 27, 2012 | 5.250 | 5.625 | 5.148 | 5.557 | 156,164 | +0.35(+6.71%) |
Apr 26, 2012 | 5.029 | 5.216 | 4.892 | 5.208 | 85,721 | +0.16(+3.21%) |
Apr 25, 2012 | 4.960 | 5.156 | 4.918 | 5.046 | 87,529 | +0.15(+3.14%) |
Apr 24, 2012 | 4.798 | 4.935 | 4.722 | 4.892 | 47,314 | +0.09(+1.77%) |
Apr 23, 2012 | 4.824 | 4.875 | 4.654 | 4.807 | 141,515 | -0.14(-2.93%) |
Apr 20, 2012 | 4.918 | 5.011 | 4.858 | 4.952 | 81,030 | +0.13(+2.65%) |
Apr 19, 2012 | 5.020 | 5.037 | 4.722 | 4.824 | 141,093 | -0.20(-3.90%) |
Apr 18, 2012 | 5.080 | 5.165 | 4.969 | 5.020 | 57,444 | -0.13(-2.48%) |
Apr 17, 2012 | 5.088 | 5.208 | 5.054 | 5.148 | 75,407 | +0.14(+2.72%) |
Apr 16, 2012 | 4.986 | 5.029 | 4.909 | 5.011 | 86,437 | +0.07(+1.38%) |
Apr 13, 2012 | 5.165 | 5.199 | 4.892 | 4.943 | 97,219 | -0.26(-5.07%) |
Apr 12, 2012 | 5.190 | 5.267 | 5.080 | 5.208 | 190,436 | +0.00(+0.00%) |
Apr 11, 2012 | 5.199 | 5.267 | 5.063 | 5.208 | 123,846 | +0.09(+1.66%) |
Apr 10, 2012 | 5.352 | 5.429 | 5.037 | 5.122 | 191,321 | -0.22(-4.15%) |
Apr 09, 2012 | 5.242 | 5.455 | 5.165 | 5.344 | 142,152 | -0.08(-1.42%) |
Apr 05, 2012 | 5.250 | 5.668 | 5.250 | 5.421 | 104,873 | +0.13(+2.42%) |
Apr 04, 2012 | 5.489 | 5.489 | 5.165 | 5.293 | 102,365 | -0.28(-5.05%) |
Apr 03, 2012 | 5.634 | 5.796 | 5.489 | 5.574 | 135,251 | -0.09(-1.65%) |
Apr 02, 2012 | 5.506 | 5.753 | 5.395 | 5.668 | 190,145 | +0.14(+2.47%) |
Mar 30, 2012 | 5.514 | 5.583 | 5.318 | 5.531 | 104,008 | +0.09(+1.56%) |
Mar 29, 2012 | 5.446 | 5.472 | 5.267 | 5.446 | 78,476 | -0.04(-0.78%) |
Mar 28, 2012 | 5.744 | 5.744 | 5.404 | 5.489 | 72,064 | -0.26(-4.45%) |
Mar 27, 2012 | 5.821 | 5.949 | 5.727 | 5.744 | 108,025 | -0.05(-0.88%) |
Mar 26, 2012 | 5.608 | 5.813 | 5.557 | 5.796 | 104,262 | +0.26(+4.62%) |
Mar 23, 2012 | 5.386 | 5.548 | 5.352 | 5.540 | 62,693 | +0.17(+3.17%) |
Mar 22, 2012 | 5.301 | 5.421 | 5.173 | 5.369 | 111,249 | +0.01(+0.16%) |
Mar 21, 2012 | 5.480 | 5.506 | 5.352 | 5.361 | 126,110 | -0.07(-1.26%) |
Mar 20, 2012 | 5.429 | 5.429 | 5.412 | 5.429 | 88,233 | +0.02(+0.32%) |
Mar 19, 2012 | 5.208 | 5.531 | 5.199 | 5.412 | 179,616 | +0.22(+4.27%) |
Mar 16, 2012 | 5.259 | 5.267 | 5.071 | 5.190 | 265,453 | -0.09(-1.77%) |
Mar 15, 2012 | 5.301 | 5.352 | 5.216 | 5.284 | 51,350 | -0.02(-0.32%) |
Mar 14, 2012 | 5.395 | 5.438 | 5.283 | 5.301 | 64,235 | -0.09(-1.74%) |
Mar 13, 2012 | 5.301 | 5.446 | 5.276 | 5.395 | 211,979 | +0.15(+2.93%) |
Mar 12, 2012 | 5.327 | 5.395 | 5.173 | 5.242 | 111,041 | -0.09(-1.60%) |
Mar 09, 2012 | 5.531 | 5.591 | 5.233 | 5.327 | 353,551 | -0.18(-3.25%) |
Mar 08, 2012 | 5.301 | 5.583 | 5.276 | 5.506 | 184,193 | +0.26(+5.04%) |
Mar 07, 2012 | 5.233 | 5.293 | 5.156 | 5.242 | 220,284 | +0.06(+1.15%) |
Mar 06, 2012 | 5.438 | 5.480 | 5.114 | 5.182 | 126,057 | -0.32(-5.88%) |
Mar 05, 2012 | 5.727 | 5.727 | 5.446 | 5.506 | 98,219 | -0.21(-3.73%) |
Mar 02, 2012 | 5.932 | 5.992 | 5.710 | 5.719 | 154,299 | -0.24(-4.01%) |