Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.517 | 4.595 | 4.469 | 4.575 | 1,667,654 | +0.05(+1.07%) |
May 30, 2012 | 4.508 | 4.546 | 4.479 | 4.527 | 881,821 | -0.04(-0.85%) |
May 29, 2012 | 4.546 | 4.595 | 4.493 | 4.566 | 1,201,229 | +0.07(+1.51%) |
May 25, 2012 | 4.411 | 4.537 | 4.382 | 4.498 | 1,149,626 | +0.07(+1.53%) |
May 24, 2012 | 4.372 | 4.469 | 4.343 | 4.430 | 1,035,705 | +0.05(+1.10%) |
May 23, 2012 | 4.256 | 4.411 | 4.227 | 4.382 | 862,376 | +0.09(+2.03%) |
May 22, 2012 | 4.266 | 4.372 | 4.256 | 4.295 | 1,510,823 | +0.02(+0.45%) |
May 21, 2012 | 4.189 | 4.295 | 4.169 | 4.276 | 1,031,922 | +0.09(+2.08%) |
May 18, 2012 | 4.266 | 4.266 | 4.150 | 4.189 | 1,169,037 | -0.07(-1.59%) |
May 17, 2012 | 4.353 | 4.372 | 4.227 | 4.256 | 733,229 | -0.09(-2.00%) |
May 16, 2012 | 4.488 | 4.488 | 4.334 | 4.343 | 939,015 | -0.10(-2.18%) |
May 15, 2012 | 4.459 | 4.517 | 4.392 | 4.440 | 1,557,446 | -0.03(-0.65%) |
May 14, 2012 | 4.517 | 4.614 | 4.451 | 4.469 | 683,250 | -0.12(-2.53%) |
May 11, 2012 | 4.527 | 4.653 | 4.508 | 4.585 | 4,555,991 | +0.01(+0.21%) |
May 10, 2012 | 4.537 | 4.614 | 4.508 | 4.575 | 1,759,590 | +0.09(+1.94%) |
May 09, 2012 | 4.392 | 4.546 | 4.363 | 4.488 | 2,338,945 | +0.06(+1.31%) |
May 08, 2012 | 4.382 | 4.493 | 4.353 | 4.430 | 2,774,380 | +0.00(+0.00%) |
May 07, 2012 | 4.459 | 4.508 | 4.392 | 4.430 | 3,133,260 | -0.05(-1.08%) |
May 04, 2012 | 4.711 | 4.711 | 4.479 | 4.479 | 3,741,275 | -0.26(-5.51%) |
May 03, 2012 | 4.943 | 5.069 | 4.711 | 4.740 | 2,380,423 | -0.25(-5.04%) |
May 02, 2012 | 4.914 | 5.059 | 4.885 | 4.991 | 1,395,057 | +0.03(+0.58%) |
May 01, 2012 | 4.991 | 5.137 | 4.885 | 4.962 | 2,574,903 | -0.04(-0.77%) |
Apr 30, 2012 | 5.320 | 5.349 | 4.982 | 5.001 | 2,237,225 | -0.35(-6.51%) |
Apr 27, 2012 | 5.543 | 5.698 | 5.301 | 5.349 | 3,653,596 | -0.37(-6.43%) |
Apr 26, 2012 | 5.543 | 5.717 | 5.543 | 5.717 | 1,712,782 | +0.18(+3.32%) |
Apr 25, 2012 | 5.553 | 5.635 | 5.504 | 5.533 | 1,086,775 | +0.05(+0.88%) |
Apr 24, 2012 | 5.485 | 5.543 | 5.422 | 5.485 | 1,079,531 | +0.01(+0.18%) |
Apr 23, 2012 | 5.436 | 5.494 | 5.398 | 5.475 | 962,243 | -0.06(-1.05%) |
Apr 20, 2012 | 5.572 | 5.630 | 5.494 | 5.533 | 1,227,323 | +0.03(+0.53%) |
Apr 19, 2012 | 5.543 | 5.707 | 5.465 | 5.504 | 1,043,273 | -0.05(-0.87%) |
Apr 18, 2012 | 5.494 | 5.601 | 5.465 | 5.553 | 946,755 | +0.05(+0.88%) |
Apr 17, 2012 | 5.504 | 5.640 | 5.494 | 5.504 | 1,259,633 | +0.05(+0.98%) |
Apr 16, 2012 | 5.504 | 5.533 | 5.427 | 5.451 | 726,386 | -0.05(-0.88%) |
Apr 13, 2012 | 5.669 | 5.678 | 5.494 | 5.499 | 1,161,388 | -0.22(-3.81%) |
Apr 12, 2012 | 5.514 | 5.727 | 5.514 | 5.717 | 818,159 | +0.19(+3.41%) |
Apr 11, 2012 | 5.494 | 5.543 | 5.446 | 5.528 | 1,387,038 | +0.10(+1.87%) |
Apr 10, 2012 | 5.553 | 5.615 | 5.398 | 5.427 | 716,003 | -0.14(-2.43%) |
Apr 09, 2012 | 5.601 | 5.630 | 5.533 | 5.562 | 871,722 | -0.16(-2.87%) |
Apr 05, 2012 | 5.649 | 5.746 | 5.620 | 5.727 | 548,564 | +0.04(+0.68%) |
Apr 04, 2012 | 5.717 | 5.765 | 5.659 | 5.688 | 1,145,467 | -0.12(-2.00%) |
Apr 03, 2012 | 5.959 | 5.997 | 5.785 | 5.804 | 1,097,105 | -0.15(-2.60%) |
Apr 02, 2012 | 5.910 | 6.046 | 5.833 | 5.959 | 1,275,860 | +0.01(+0.24%) |
Mar 30, 2012 | 5.997 | 6.085 | 5.881 | 5.944 | 1,387,932 | -0.05(-0.89%) |
Mar 29, 2012 | 6.046 | 6.104 | 5.891 | 5.997 | 1,377,623 | -0.11(-1.74%) |
Mar 28, 2012 | 6.191 | 6.239 | 6.036 | 6.104 | 1,269,584 | -0.09(-1.41%) |
Mar 27, 2012 | 6.181 | 6.239 | 6.104 | 6.191 | 1,137,163 | +0.01(+0.16%) |
Mar 26, 2012 | 6.133 | 6.288 | 6.065 | 6.181 | 1,437,711 | +0.15(+2.40%) |
Mar 23, 2012 | 6.036 | 6.065 | 5.930 | 6.036 | 1,134,660 | -0.02(-0.32%) |
Mar 22, 2012 | 6.094 | 6.143 | 5.988 | 6.056 | 661,631 | -0.13(-2.03%) |
Mar 21, 2012 | 6.210 | 6.288 | 6.133 | 6.181 | 644,939 | +0.00(+0.00%) |
Mar 20, 2012 | 6.152 | 6.297 | 6.133 | 6.181 | 977,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.152 | 6.375 | 6.133 | 6.201 | 1,302,336 | +0.05(+0.79%) |
Mar 16, 2012 | 6.143 | 6.181 | 6.075 | 6.152 | 1,056,879 | +0.03(+0.47%) |
Mar 15, 2012 | 6.075 | 6.191 | 5.949 | 6.123 | 1,285,128 | +0.07(+1.12%) |
Mar 14, 2012 | 6.133 | 6.210 | 6.046 | 6.056 | 918,402 | -0.07(-1.11%) |
Mar 13, 2012 | 6.152 | 6.191 | 6.007 | 6.123 | 1,295,382 | +0.03(+0.48%) |
Mar 12, 2012 | 6.143 | 6.181 | 6.056 | 6.094 | 531,226 | -0.07(-1.10%) |
Mar 09, 2012 | 6.036 | 6.230 | 6.036 | 6.162 | 643,225 | +0.08(+1.27%) |
Mar 08, 2012 | 6.017 | 6.114 | 5.949 | 6.085 | 610,802 | +0.11(+1.78%) |
Mar 07, 2012 | 5.881 | 6.017 | 5.881 | 5.978 | 888,772 | +0.11(+1.81%) |
Mar 06, 2012 | 5.814 | 5.930 | 5.804 | 5.872 | 1,225,008 | -0.03(-0.57%) |
Mar 05, 2012 | 6.007 | 6.017 | 5.852 | 5.906 | 1,180,262 | -0.14(-2.32%) |
Mar 02, 2012 | 6.162 | 6.230 | 5.988 | 6.046 | 1,618,197 | -0.10(-1.65%) |