Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.700 | 4.820 | 4.530 | 4.810 | 1,379,631 | +0.11(+2.34%) |
May 30, 2012 | 4.590 | 4.735 | 4.460 | 4.700 | 1,279,857 | +0.04(+0.86%) |
May 29, 2012 | 4.340 | 4.680 | 4.340 | 4.660 | 995,328 | +0.35(+8.12%) |
May 25, 2012 | 4.380 | 4.450 | 4.300 | 4.310 | 424,084 | -0.07(-1.60%) |
May 24, 2012 | 4.470 | 4.510 | 4.310 | 4.380 | 603,569 | -0.11(-2.45%) |
May 23, 2012 | 4.230 | 4.490 | 4.161 | 4.490 | 781,808 | +0.21(+4.91%) |
May 22, 2012 | 4.380 | 4.400 | 4.240 | 4.280 | 586,125 | -0.09(-2.06%) |
May 21, 2012 | 4.210 | 4.390 | 4.160 | 4.370 | 588,566 | +0.16(+3.80%) |
May 18, 2012 | 4.370 | 4.410 | 4.190 | 4.210 | 992,926 | -0.16(-3.66%) |
May 17, 2012 | 4.460 | 4.490 | 4.370 | 4.370 | 883,757 | -0.08(-1.80%) |
May 16, 2012 | 4.530 | 4.609 | 4.430 | 4.450 | 748,643 | -0.05(-1.11%) |
May 15, 2012 | 4.550 | 4.630 | 4.500 | 4.500 | 609,060 | -0.01(-0.22%) |
May 14, 2012 | 4.560 | 4.650 | 4.510 | 4.510 | 647,627 | -0.12(-2.59%) |
May 11, 2012 | 4.560 | 4.730 | 4.550 | 4.630 | 710,526 | -0.01(-0.22%) |
May 10, 2012 | 4.650 | 4.710 | 4.510 | 4.640 | 971,908 | +0.07(+1.53%) |
May 09, 2012 | 4.490 | 4.610 | 4.460 | 4.570 | 764,558 | +0.02(+0.44%) |
May 08, 2012 | 4.510 | 4.580 | 4.480 | 4.550 | 884,055 | +0.00(+0.00%) |
May 07, 2012 | 4.590 | 4.630 | 4.490 | 4.550 | 919,548 | -0.05(-1.09%) |
May 04, 2012 | 4.750 | 4.840 | 4.550 | 4.600 | 1,329,215 | -0.13(-2.75%) |
May 03, 2012 | 4.830 | 5.000 | 4.710 | 4.730 | 1,010,393 | -0.12(-2.47%) |
May 02, 2012 | 4.930 | 4.940 | 4.820 | 4.850 | 1,163,964 | -0.10(-2.02%) |
May 01, 2012 | 5.110 | 5.200 | 4.930 | 4.950 | 1,169,005 | -0.14(-2.75%) |
Apr 30, 2012 | 4.820 | 5.130 | 4.810 | 5.090 | 1,911,040 | +0.32(+6.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.680 | 4.770 | 738,500 | -0.02(-0.42%) |
Apr 26, 2012 | 4.830 | 4.850 | 4.760 | 4.790 | 908,659 | -0.12(-2.44%) |
Apr 25, 2012 | 4.910 | 4.980 | 4.750 | 4.910 | 1,325,608 | +0.06(+1.24%) |
Apr 24, 2012 | 4.720 | 5.040 | 4.620 | 4.850 | 2,865,154 | +0.38(+8.38%) |
Apr 23, 2012 | 4.850 | 4.850 | 4.360 | 4.475 | 2,964,953 | -0.43(-8.67%) |
Apr 20, 2012 | 5.640 | 5.640 | 4.850 | 4.900 | 3,188,774 | -0.70(-12.50%) |
Apr 19, 2012 | 5.530 | 5.785 | 5.520 | 5.600 | 941,600 | -0.01(-0.18%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.580 | 5.610 | 730,622 | -0.16(-2.77%) |
Apr 17, 2012 | 5.680 | 5.890 | 5.680 | 5.770 | 774,181 | +0.11(+2.03%) |
Apr 16, 2012 | 5.720 | 5.790 | 5.610 | 5.655 | 575,103 | +0.02(+0.27%) |
Apr 13, 2012 | 5.870 | 5.890 | 5.640 | 5.640 | 612,245 | -0.27(-4.57%) |
Apr 12, 2012 | 5.800 | 5.940 | 5.770 | 5.910 | 524,431 | +0.13(+2.25%) |
Apr 11, 2012 | 5.710 | 5.890 | 5.690 | 5.780 | 673,205 | +0.16(+2.85%) |
Apr 10, 2012 | 5.830 | 5.870 | 5.600 | 5.620 | 922,294 | -0.21(-3.60%) |
Apr 09, 2012 | 5.880 | 6.020 | 5.820 | 5.830 | 651,934 | -0.23(-3.80%) |
Apr 05, 2012 | 5.800 | 6.070 | 5.800 | 6.060 | 1,651,183 | +0.19(+3.24%) |
Apr 04, 2012 | 6.120 | 6.160 | 5.800 | 5.870 | 1,537,447 | -0.31(-5.02%) |
Apr 03, 2012 | 6.390 | 6.430 | 6.175 | 6.180 | 888,438 | -0.21(-3.29%) |
Apr 02, 2012 | 6.400 | 6.480 | 6.360 | 6.390 | 904,475 | -0.06(-0.93%) |
Mar 30, 2012 | 6.510 | 6.568 | 6.420 | 6.450 | 668,871 | -0.04(-0.62%) |
Mar 29, 2012 | 6.520 | 6.580 | 6.400 | 6.490 | 791,784 | -0.07(-1.07%) |
Mar 28, 2012 | 6.700 | 6.750 | 6.540 | 6.560 | 470,841 | -0.15(-2.24%) |
Mar 27, 2012 | 6.770 | 6.830 | 6.690 | 6.710 | 527,042 | -0.06(-0.89%) |
Mar 26, 2012 | 6.730 | 6.800 | 6.600 | 6.770 | 779,308 | +0.14(+2.11%) |
Mar 23, 2012 | 6.520 | 6.640 | 6.432 | 6.630 | 692,334 | +0.10(+1.53%) |
Mar 22, 2012 | 6.600 | 6.700 | 6.510 | 6.530 | 661,174 | -0.17(-2.54%) |
Mar 21, 2012 | 6.850 | 6.880 | 6.660 | 6.700 | 749,806 | -0.10(-1.47%) |
Mar 20, 2012 | 6.790 | 6.840 | 6.690 | 6.800 | 548,117 | -0.06(-0.87%) |
Mar 19, 2012 | 6.810 | 6.960 | 6.750 | 6.860 | 902,367 | +0.04(+0.59%) |
Mar 16, 2012 | 6.780 | 6.840 | 6.690 | 6.820 | 1,174,299 | +0.08(+1.19%) |
Mar 15, 2012 | 6.640 | 6.760 | 6.500 | 6.740 | 1,251,644 | +0.14(+2.12%) |
Mar 14, 2012 | 6.860 | 6.930 | 6.550 | 6.600 | 1,074,222 | -0.24(-3.51%) |
Mar 13, 2012 | 6.520 | 6.930 | 6.520 | 6.840 | 1,314,919 | +0.34(+5.23%) |
Mar 12, 2012 | 6.720 | 6.770 | 6.460 | 6.500 | 1,176,377 | -0.26(-3.85%) |
Mar 09, 2012 | 6.770 | 6.830 | 6.651 | 6.760 | 882,319 | +0.07(+1.05%) |
Mar 08, 2012 | 6.800 | 6.880 | 6.600 | 6.690 | 831,751 | -0.02(-0.30%) |
Mar 07, 2012 | 6.460 | 6.740 | 6.420 | 6.710 | 1,028,014 | +0.26(+4.03%) |
Mar 06, 2012 | 6.320 | 6.490 | 6.280 | 6.450 | 1,458,204 | +0.00(+0.00%) |
Mar 05, 2012 | 6.740 | 6.770 | 6.400 | 6.450 | 2,053,188 | -0.36(-5.29%) |
Mar 02, 2012 | 7.080 | 7.101 | 6.780 | 6.810 | 1,772,517 | -0.25(-3.54%) |