Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.478 | 4.569 | 4.450 | 4.467 | 1,498,957 | -0.01(-0.31%) |
May 30, 2012 | 4.467 | 4.481 | 4.450 | 4.481 | 855,137 | -0.01(-0.23%) |
May 29, 2012 | 4.488 | 4.544 | 4.485 | 4.492 | 912,952 | +0.05(+1.10%) |
May 25, 2012 | 4.457 | 4.464 | 4.439 | 4.443 | 815,548 | +0.00(+0.08%) |
May 24, 2012 | 4.457 | 4.478 | 4.432 | 4.439 | 810,310 | -0.01(-0.16%) |
May 23, 2012 | 4.408 | 4.453 | 4.398 | 4.446 | 675,755 | -0.01(-0.23%) |
May 22, 2012 | 4.443 | 4.492 | 4.432 | 4.457 | 753,573 | +0.02(+0.47%) |
May 21, 2012 | 4.436 | 4.460 | 4.415 | 4.436 | 1,355,187 | +0.02(+0.55%) |
May 18, 2012 | 4.541 | 4.555 | 4.380 | 4.411 | 1,218,068 | -0.11(-2.47%) |
May 17, 2012 | 4.565 | 4.565 | 4.488 | 4.523 | 1,526,859 | -0.02(-0.54%) |
May 16, 2012 | 4.603 | 4.628 | 4.548 | 4.548 | 1,010,477 | -0.04(-0.91%) |
May 15, 2012 | 4.677 | 4.677 | 4.579 | 4.589 | 1,165,020 | -0.03(-0.68%) |
May 14, 2012 | 4.743 | 4.743 | 4.621 | 4.621 | 1,822,132 | -0.15(-3.22%) |
May 11, 2012 | 4.848 | 4.890 | 4.767 | 4.774 | 1,071,561 | -0.06(-1.16%) |
May 10, 2012 | 4.878 | 4.881 | 4.830 | 4.830 | 756,196 | -0.00(-0.07%) |
May 09, 2012 | 4.817 | 4.856 | 4.803 | 4.834 | 725,075 | -0.03(-0.70%) |
May 08, 2012 | 4.878 | 4.881 | 4.807 | 4.868 | 832,251 | -0.02(-0.42%) |
May 07, 2012 | 4.857 | 4.895 | 4.851 | 4.888 | 860,557 | +0.02(+0.35%) |
May 04, 2012 | 4.932 | 4.959 | 4.871 | 4.871 | 1,129,144 | -0.09(-1.78%) |
May 03, 2012 | 5.010 | 5.017 | 4.952 | 4.959 | 1,153,621 | -0.02(-0.41%) |
May 02, 2012 | 4.986 | 5.034 | 4.932 | 4.979 | 3,070,200 | -0.12(-2.39%) |
May 01, 2012 | 5.169 | 5.183 | 5.098 | 5.101 | 2,176,480 | -0.07(-1.44%) |
Apr 30, 2012 | 5.179 | 5.195 | 5.166 | 5.176 | 690,520 | +0.00(+0.07%) |
Apr 27, 2012 | 5.200 | 5.203 | 5.166 | 5.173 | 683,564 | -0.01(-0.13%) |
Apr 26, 2012 | 5.166 | 5.193 | 5.156 | 5.179 | 687,178 | +0.02(+0.33%) |
Apr 25, 2012 | 5.162 | 5.186 | 5.149 | 5.162 | 804,620 | +0.03(+0.53%) |
Apr 24, 2012 | 5.146 | 5.162 | 5.122 | 5.135 | 820,742 | +0.00(+0.00%) |
Apr 23, 2012 | 5.091 | 5.146 | 5.088 | 5.135 | 864,180 | -0.01(-0.20%) |
Apr 20, 2012 | 5.210 | 5.234 | 5.122 | 5.146 | 547,557 | +0.03(+0.53%) |
Apr 19, 2012 | 5.146 | 5.166 | 5.088 | 5.118 | 742,310 | -0.03(-0.59%) |
Apr 18, 2012 | 5.142 | 5.176 | 5.132 | 5.149 | 529,328 | -0.01(-0.20%) |
Apr 17, 2012 | 5.125 | 5.173 | 5.122 | 5.159 | 791,194 | +0.08(+1.53%) |
Apr 16, 2012 | 5.132 | 5.156 | 5.071 | 5.081 | 527,115 | -0.02(-0.40%) |
Apr 13, 2012 | 5.132 | 5.159 | 5.091 | 5.101 | 444,086 | -0.04(-0.86%) |
Apr 12, 2012 | 5.108 | 5.152 | 5.108 | 5.146 | 535,541 | +0.04(+0.86%) |
Apr 11, 2012 | 5.057 | 5.129 | 5.057 | 5.101 | 836,537 | +0.07(+1.42%) |
Apr 10, 2012 | 5.098 | 5.125 | 5.013 | 5.030 | 864,516 | -0.06(-1.13%) |
Apr 09, 2012 | 5.101 | 5.108 | 5.081 | 5.088 | 678,197 | -0.06(-1.25%) |
Apr 05, 2012 | 5.152 | 5.173 | 5.139 | 5.152 | 459,625 | -0.01(-0.13%) |
Apr 04, 2012 | 5.166 | 5.196 | 5.149 | 5.159 | 627,479 | -0.06(-1.10%) |
Apr 03, 2012 | 5.237 | 5.251 | 5.176 | 5.217 | 667,261 | -0.02(-0.32%) |
Apr 02, 2012 | 5.196 | 5.247 | 5.162 | 5.234 | 685,782 | +0.03(+0.59%) |
Mar 30, 2012 | 5.152 | 5.213 | 5.139 | 5.203 | 1,045,894 | +0.07(+1.39%) |
Mar 29, 2012 | 5.135 | 5.152 | 5.088 | 5.132 | 799,554 | -0.02(-0.46%) |
Mar 28, 2012 | 5.169 | 5.193 | 5.150 | 5.156 | 609,371 | -0.02(-0.46%) |
Mar 27, 2012 | 5.159 | 5.207 | 5.156 | 5.179 | 835,959 | +0.02(+0.46%) |
Mar 26, 2012 | 5.142 | 5.159 | 5.135 | 5.156 | 948,976 | +0.03(+0.66%) |
Mar 23, 2012 | 5.129 | 5.139 | 5.118 | 5.122 | 701,890 | -0.01(-0.20%) |
Mar 22, 2012 | 5.101 | 5.135 | 5.101 | 5.132 | 694,674 | +0.01(+0.20%) |
Mar 21, 2012 | 5.122 | 5.139 | 5.112 | 5.122 | 511,786 | +0.01(+0.20%) |
Mar 20, 2012 | 5.122 | 5.132 | 5.101 | 5.112 | 671,837 | -0.02(-0.46%) |
Mar 19, 2012 | 5.132 | 5.142 | 5.129 | 5.135 | 572,063 | +0.01(+0.20%) |
Mar 16, 2012 | 5.132 | 5.159 | 5.125 | 5.125 | 695,264 | -0.00(-0.07%) |
Mar 15, 2012 | 5.115 | 5.129 | 5.098 | 5.129 | 686,098 | +0.04(+0.73%) |
Mar 14, 2012 | 5.112 | 5.149 | 5.091 | 5.091 | 748,366 | -0.04(-0.79%) |
Mar 13, 2012 | 5.085 | 5.139 | 5.068 | 5.132 | 890,303 | +0.06(+1.14%) |
Mar 12, 2012 | 5.095 | 5.108 | 5.057 | 5.074 | 977,353 | -0.03(-0.60%) |
Mar 09, 2012 | 5.118 | 5.129 | 5.101 | 5.105 | 744,667 | -0.02(-0.40%) |
Mar 08, 2012 | 5.122 | 5.149 | 5.088 | 5.125 | 722,523 | +0.03(+0.53%) |
Mar 07, 2012 | 5.034 | 5.105 | 5.034 | 5.098 | 719,871 | +0.07(+1.35%) |
Mar 06, 2012 | 5.112 | 5.112 | 5.000 | 5.030 | 1,244,930 | -0.11(-2.05%) |
Mar 05, 2012 | 5.152 | 5.169 | 5.125 | 5.135 | 978,908 | -0.03(-0.53%) |
Mar 02, 2012 | 5.223 | 5.223 | 5.152 | 5.162 | 1,289,637 | -0.07(-1.42%) |