Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.587 | 4.624 | 4.527 | 4.573 | 9,008,067 | -0.00(-0.10%) |
May 30, 2012 | 4.638 | 4.665 | 4.554 | 4.577 | 6,371,669 | -0.09(-1.89%) |
May 29, 2012 | 4.707 | 4.739 | 4.619 | 4.665 | 7,949,088 | +0.01(+0.30%) |
May 25, 2012 | 4.726 | 4.772 | 4.633 | 4.651 | 6,919,725 | -0.06(-1.28%) |
May 24, 2012 | 4.619 | 4.716 | 4.531 | 4.712 | 7,689,740 | +0.10(+2.11%) |
May 23, 2012 | 4.411 | 4.638 | 4.411 | 4.614 | 11,844,543 | +0.19(+4.40%) |
May 22, 2012 | 4.207 | 4.489 | 4.133 | 4.420 | 11,319,828 | +0.34(+8.29%) |
May 21, 2012 | 4.095 | 4.146 | 4.058 | 4.082 | 2,497,280 | +0.00(+0.00%) |
May 18, 2012 | 4.142 | 4.149 | 4.082 | 4.082 | 2,575,054 | -0.04(-0.90%) |
May 17, 2012 | 4.184 | 4.197 | 4.114 | 4.119 | 4,063,294 | -0.07(-1.77%) |
May 16, 2012 | 4.285 | 4.309 | 4.193 | 4.193 | 3,880,684 | -0.09(-2.06%) |
May 15, 2012 | 4.295 | 4.322 | 4.244 | 4.281 | 4,624,120 | -0.00(-0.11%) |
May 14, 2012 | 4.341 | 4.350 | 4.272 | 4.285 | 1,778,285 | -0.10(-2.22%) |
May 11, 2012 | 4.387 | 4.434 | 4.364 | 4.383 | 3,098,150 | -0.04(-0.94%) |
May 10, 2012 | 4.461 | 4.471 | 4.411 | 4.424 | 2,821,425 | +0.01(+0.21%) |
May 09, 2012 | 4.401 | 4.438 | 4.378 | 4.415 | 3,220,523 | -0.02(-0.52%) |
May 08, 2012 | 4.438 | 4.461 | 4.401 | 4.438 | 3,215,299 | -0.02(-0.42%) |
May 07, 2012 | 4.471 | 4.489 | 4.424 | 4.457 | 2,565,326 | -0.02(-0.41%) |
May 04, 2012 | 4.517 | 4.522 | 4.387 | 4.475 | 3,177,448 | +0.02(+0.42%) |
May 03, 2012 | 4.499 | 4.531 | 4.452 | 4.457 | 3,709,206 | -0.05(-1.03%) |
May 02, 2012 | 4.512 | 4.517 | 4.448 | 4.503 | 4,366,832 | -0.05(-1.02%) |
May 01, 2012 | 4.591 | 4.619 | 4.550 | 4.550 | 5,658,700 | -0.06(-1.31%) |
Apr 30, 2012 | 4.670 | 4.688 | 4.610 | 4.610 | 3,529,489 | -0.08(-1.78%) |
Apr 27, 2012 | 4.698 | 4.698 | 4.633 | 4.693 | 3,152,291 | +0.00(+0.00%) |
Apr 26, 2012 | 4.786 | 4.804 | 4.633 | 4.693 | 4,518,543 | -0.12(-2.50%) |
Apr 25, 2012 | 4.753 | 4.827 | 4.714 | 4.814 | 2,690,353 | +0.07(+1.56%) |
Apr 24, 2012 | 4.721 | 4.781 | 4.702 | 4.739 | 2,950,797 | +0.02(+0.39%) |
Apr 23, 2012 | 4.693 | 4.721 | 4.656 | 4.721 | 2,709,769 | -0.01(-0.20%) |
Apr 20, 2012 | 4.726 | 4.748 | 4.693 | 4.730 | 2,110,397 | +0.01(+0.29%) |
Apr 19, 2012 | 4.726 | 4.758 | 4.679 | 4.716 | 5,753,334 | +0.00(+0.10%) |
Apr 18, 2012 | 4.781 | 4.790 | 4.707 | 4.712 | 5,370,783 | -0.10(-2.12%) |
Apr 17, 2012 | 4.860 | 4.906 | 4.804 | 4.814 | 6,582,970 | -0.00(-0.10%) |
Apr 16, 2012 | 4.832 | 4.878 | 4.809 | 4.818 | 2,956,627 | +0.03(+0.68%) |
Apr 13, 2012 | 4.902 | 4.929 | 4.786 | 4.786 | 13,413,629 | -0.14(-2.91%) |
Apr 12, 2012 | 4.814 | 4.929 | 4.804 | 4.929 | 2,899,590 | +0.11(+2.21%) |
Apr 11, 2012 | 4.809 | 4.832 | 4.763 | 4.823 | 3,639,013 | +0.05(+0.97%) |
Apr 10, 2012 | 4.892 | 4.897 | 4.763 | 4.777 | 5,555,311 | -0.11(-2.18%) |
Apr 09, 2012 | 4.911 | 4.934 | 4.874 | 4.883 | 3,009,743 | -0.10(-2.04%) |
Apr 05, 2012 | 4.911 | 4.990 | 4.892 | 4.985 | 4,141,137 | +0.06(+1.13%) |
Apr 04, 2012 | 4.883 | 4.985 | 4.869 | 4.929 | 5,206,544 | +0.00(+0.09%) |
Apr 03, 2012 | 4.915 | 4.943 | 4.846 | 4.925 | 4,858,701 | -0.00(-0.09%) |
Apr 02, 2012 | 4.865 | 4.971 | 4.865 | 4.929 | 4,520,479 | +0.04(+0.85%) |
Mar 30, 2012 | 4.966 | 4.966 | 4.888 | 4.888 | 3,059,824 | -0.05(-1.03%) |
Mar 29, 2012 | 4.953 | 4.962 | 4.915 | 4.939 | 3,903,927 | -0.05(-1.02%) |
Mar 28, 2012 | 4.939 | 4.990 | 4.906 | 4.990 | 5,583,475 | +0.06(+1.22%) |
Mar 27, 2012 | 5.017 | 5.017 | 4.920 | 4.929 | 5,543,409 | -0.07(-1.48%) |
Mar 26, 2012 | 4.962 | 5.013 | 4.929 | 5.004 | 6,550,913 | +0.09(+1.79%) |
Mar 23, 2012 | 4.837 | 4.934 | 4.804 | 4.915 | 5,196,622 | +0.06(+1.24%) |
Mar 22, 2012 | 4.860 | 4.897 | 4.777 | 4.855 | 6,349,371 | -0.03(-0.57%) |
Mar 21, 2012 | 5.008 | 5.020 | 4.878 | 4.883 | 8,586,437 | -0.12(-2.41%) |
Mar 20, 2012 | 5.013 | 5.027 | 4.980 | 5.004 | 4,658,116 | -0.03(-0.55%) |
Mar 19, 2012 | 4.994 | 5.078 | 4.976 | 5.031 | 3,830,357 | +0.04(+0.84%) |
Mar 16, 2012 | 5.156 | 5.156 | 4.990 | 4.990 | 12,810,967 | -0.15(-2.97%) |
Mar 15, 2012 | 5.013 | 5.161 | 4.997 | 5.143 | 4,914,938 | +0.11(+2.21%) |
Mar 14, 2012 | 5.184 | 5.184 | 5.022 | 5.031 | 6,612,950 | -0.15(-2.95%) |
Mar 13, 2012 | 5.124 | 5.193 | 5.087 | 5.184 | 4,985,059 | +0.07(+1.36%) |
Mar 12, 2012 | 5.064 | 5.138 | 5.050 | 5.115 | 3,173,319 | +0.04(+0.73%) |
Mar 09, 2012 | 5.041 | 5.092 | 5.027 | 5.078 | 2,675,669 | +0.03(+0.64%) |
Mar 08, 2012 | 4.994 | 5.073 | 4.946 | 5.045 | 3,732,354 | +0.06(+1.28%) |
Mar 07, 2012 | 4.977 | 5.027 | 4.945 | 4.982 | 28,086,230 | +0.00(+0.09%) |
Mar 06, 2012 | 5.027 | 5.054 | 4.968 | 4.977 | 3,833,383 | -0.10(-1.89%) |
Mar 05, 2012 | 5.068 | 5.105 | 5.036 | 5.073 | 3,602,551 | -0.01(-0.27%) |
Mar 02, 2012 | 5.027 | 5.105 | 4.986 | 5.086 | 8,062,434 | +0.08(+1.64%) |