Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.952 | 5.114 | 4.914 | 5.072 | 134,889 | +0.14(+2.85%) |
May 30, 2012 | 4.931 | 5.002 | 4.882 | 4.931 | 107,757 | -0.06(-1.13%) |
May 29, 2012 | 4.959 | 5.033 | 4.893 | 4.988 | 83,044 | +0.07(+1.50%) |
May 25, 2012 | 4.931 | 4.995 | 4.848 | 4.914 | 42,906 | -0.03(-0.64%) |
May 24, 2012 | 5.009 | 5.009 | 4.798 | 4.945 | 185,388 | -0.04(-0.77%) |
May 23, 2012 | 4.945 | 5.019 | 4.868 | 4.984 | 174,069 | +0.01(+0.14%) |
May 22, 2012 | 5.142 | 5.142 | 4.930 | 4.977 | 118,723 | -0.19(-3.60%) |
May 21, 2012 | 5.135 | 5.215 | 5.040 | 5.163 | 58,171 | +0.06(+1.10%) |
May 18, 2012 | 5.072 | 5.152 | 4.959 | 5.107 | 166,294 | +0.02(+0.41%) |
May 17, 2012 | 5.208 | 5.208 | 5.061 | 5.086 | 67,662 | -0.13(-2.49%) |
May 16, 2012 | 5.154 | 5.247 | 5.154 | 5.215 | 39,339 | +0.06(+1.23%) |
May 15, 2012 | 5.159 | 5.208 | 5.117 | 5.152 | 43,884 | -0.04(-0.68%) |
May 14, 2012 | 5.159 | 5.247 | 5.093 | 5.187 | 111,532 | -0.04(-0.80%) |
May 11, 2012 | 5.103 | 5.247 | 5.096 | 5.230 | 104,621 | +0.10(+1.91%) |
May 10, 2012 | 5.145 | 5.198 | 5.089 | 5.131 | 51,787 | +0.01(+0.27%) |
May 09, 2012 | 4.973 | 5.254 | 4.935 | 5.117 | 247,425 | +0.11(+2.17%) |
May 08, 2012 | 4.823 | 5.068 | 4.823 | 5.009 | 112,314 | +0.14(+2.81%) |
May 07, 2012 | 4.809 | 4.921 | 4.784 | 4.872 | 50,541 | +0.04(+0.87%) |
May 04, 2012 | 4.956 | 4.970 | 4.830 | 4.830 | 125,973 | -0.16(-3.16%) |
May 03, 2012 | 5.075 | 5.075 | 4.844 | 4.988 | 100,199 | -0.08(-1.52%) |
May 02, 2012 | 5.058 | 5.110 | 5.016 | 5.065 | 62,507 | -0.03(-0.62%) |
May 01, 2012 | 5.212 | 5.303 | 5.082 | 5.096 | 98,779 | -0.12(-2.22%) |
Apr 30, 2012 | 5.159 | 5.559 | 5.124 | 5.212 | 270,186 | +0.06(+1.23%) |
Apr 27, 2012 | 5.058 | 5.215 | 5.058 | 5.149 | 105,197 | +0.09(+1.73%) |
Apr 26, 2012 | 5.082 | 5.124 | 5.051 | 5.061 | 82,491 | -0.02(-0.35%) |
Apr 25, 2012 | 5.086 | 5.145 | 5.033 | 5.079 | 111,330 | +0.03(+0.63%) |
Apr 24, 2012 | 4.868 | 5.065 | 4.858 | 5.047 | 129,215 | +0.15(+3.15%) |
Apr 23, 2012 | 5.107 | 5.107 | 4.819 | 4.893 | 159,693 | -0.25(-4.84%) |
Apr 20, 2012 | 4.753 | 5.244 | 4.696 | 5.142 | 312,351 | +0.47(+9.98%) |
Apr 19, 2012 | 4.795 | 4.938 | 4.665 | 4.675 | 152,201 | -0.12(-2.49%) |
Apr 18, 2012 | 4.879 | 4.940 | 4.735 | 4.795 | 194,603 | -0.12(-2.50%) |
Apr 17, 2012 | 4.928 | 4.977 | 4.903 | 4.917 | 96,880 | +0.03(+0.65%) |
Apr 16, 2012 | 4.988 | 5.040 | 4.844 | 4.886 | 88,652 | -0.10(-2.04%) |
Apr 13, 2012 | 5.138 | 5.138 | 4.952 | 4.988 | 65,780 | -0.16(-3.07%) |
Apr 12, 2012 | 5.100 | 5.194 | 5.089 | 5.145 | 58,199 | +0.06(+1.10%) |
Apr 11, 2012 | 5.187 | 5.258 | 5.005 | 5.089 | 118,155 | -0.07(-1.29%) |
Apr 10, 2012 | 5.405 | 5.408 | 5.117 | 5.156 | 154,869 | -0.25(-4.61%) |
Apr 09, 2012 | 5.436 | 5.468 | 5.398 | 5.405 | 90,006 | -0.08(-1.53%) |
Apr 05, 2012 | 5.503 | 5.524 | 5.436 | 5.489 | 64,070 | -0.01(-0.13%) |
Apr 04, 2012 | 5.524 | 5.563 | 5.450 | 5.496 | 98,255 | -0.09(-1.69%) |
Apr 03, 2012 | 5.682 | 5.745 | 5.556 | 5.591 | 91,192 | -0.09(-1.67%) |
Apr 02, 2012 | 5.626 | 5.685 | 5.582 | 5.685 | 66,607 | +0.06(+1.06%) |
Mar 30, 2012 | 5.707 | 5.759 | 5.622 | 5.626 | 172,791 | -0.03(-0.56%) |
Mar 29, 2012 | 5.605 | 5.686 | 5.605 | 5.657 | 56,278 | +0.02(+0.31%) |
Mar 28, 2012 | 5.612 | 5.668 | 5.612 | 5.640 | 114,267 | +0.00(+0.00%) |
Mar 27, 2012 | 5.693 | 5.724 | 5.622 | 5.640 | 154,419 | -0.06(-0.99%) |
Mar 26, 2012 | 5.626 | 5.714 | 5.587 | 5.696 | 83,101 | +0.10(+1.82%) |
Mar 23, 2012 | 5.542 | 5.598 | 5.519 | 5.594 | 60,161 | +0.04(+0.69%) |
Mar 22, 2012 | 5.503 | 5.563 | 5.500 | 5.556 | 53,518 | +0.03(+0.57%) |
Mar 21, 2012 | 5.549 | 5.587 | 5.472 | 5.524 | 87,013 | -0.02(-0.44%) |
Mar 20, 2012 | 5.559 | 5.626 | 5.549 | 5.549 | 40,460 | -0.06(-1.06%) |
Mar 19, 2012 | 5.531 | 5.640 | 5.508 | 5.608 | 82,876 | +0.04(+0.69%) |
Mar 16, 2012 | 5.542 | 5.570 | 5.493 | 5.570 | 143,188 | +0.05(+0.89%) |
Mar 15, 2012 | 5.500 | 5.531 | 5.462 | 5.521 | 66,106 | +0.03(+0.51%) |
Mar 14, 2012 | 5.570 | 5.573 | 5.479 | 5.493 | 75,725 | -0.10(-1.76%) |
Mar 13, 2012 | 5.549 | 5.608 | 5.451 | 5.591 | 90,015 | +0.08(+1.40%) |
Mar 12, 2012 | 5.584 | 5.594 | 5.475 | 5.514 | 87,124 | -0.08(-1.35%) |
Mar 09, 2012 | 5.615 | 5.714 | 5.489 | 5.589 | 274,573 | -0.04(-0.72%) |
Mar 08, 2012 | 5.573 | 5.693 | 5.500 | 5.629 | 130,016 | +0.07(+1.33%) |
Mar 07, 2012 | 5.433 | 5.587 | 5.405 | 5.556 | 84,122 | +0.13(+2.46%) |
Mar 06, 2012 | 5.489 | 5.528 | 5.419 | 5.422 | 93,431 | -0.09(-1.72%) |
Mar 05, 2012 | 5.447 | 5.524 | 5.447 | 5.517 | 71,739 | +0.05(+0.96%) |
Mar 02, 2012 | 5.629 | 5.636 | 5.405 | 5.465 | 124,508 | -0.18(-3.23%) |