Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.515 | 4.592 | 4.466 | 4.573 | 1,668,697 | +0.05(+1.07%) |
May 30, 2012 | 4.505 | 4.544 | 4.476 | 4.524 | 882,372 | -0.04(-0.85%) |
May 29, 2012 | 4.544 | 4.592 | 4.490 | 4.563 | 1,201,980 | +0.07(+1.51%) |
May 25, 2012 | 4.408 | 4.534 | 4.379 | 4.495 | 1,150,344 | +0.07(+1.53%) |
May 24, 2012 | 4.370 | 4.466 | 4.341 | 4.428 | 1,036,352 | +0.05(+1.10%) |
May 23, 2012 | 4.254 | 4.408 | 4.225 | 4.379 | 862,915 | +0.09(+2.03%) |
May 22, 2012 | 4.263 | 4.370 | 4.254 | 4.292 | 1,511,767 | +0.02(+0.45%) |
May 21, 2012 | 4.186 | 4.292 | 4.167 | 4.273 | 1,032,567 | +0.09(+2.08%) |
May 18, 2012 | 4.263 | 4.263 | 4.147 | 4.186 | 1,169,767 | -0.07(-1.59%) |
May 17, 2012 | 4.350 | 4.370 | 4.225 | 4.254 | 733,687 | -0.09(-2.00%) |
May 16, 2012 | 4.486 | 4.486 | 4.331 | 4.341 | 939,602 | -0.10(-2.18%) |
May 15, 2012 | 4.457 | 4.515 | 4.389 | 4.437 | 1,558,419 | -0.03(-0.65%) |
May 14, 2012 | 4.515 | 4.611 | 4.449 | 4.466 | 683,677 | -0.12(-2.53%) |
May 11, 2012 | 4.524 | 4.650 | 4.505 | 4.582 | 4,558,838 | +0.01(+0.21%) |
May 10, 2012 | 4.534 | 4.611 | 4.505 | 4.573 | 1,760,690 | +0.09(+1.94%) |
May 09, 2012 | 4.389 | 4.544 | 4.360 | 4.486 | 2,340,407 | +0.06(+1.31%) |
May 08, 2012 | 4.379 | 4.490 | 4.350 | 4.428 | 2,776,114 | +0.00(+0.00%) |
May 07, 2012 | 4.457 | 4.505 | 4.389 | 4.428 | 3,135,218 | -0.05(-1.08%) |
May 04, 2012 | 4.708 | 4.708 | 4.476 | 4.476 | 3,743,613 | -0.26(-5.51%) |
May 03, 2012 | 4.940 | 5.066 | 4.708 | 4.737 | 2,381,911 | -0.25(-5.04%) |
May 02, 2012 | 4.911 | 5.056 | 4.882 | 4.988 | 1,395,929 | +0.03(+0.58%) |
May 01, 2012 | 4.988 | 5.133 | 4.882 | 4.959 | 2,576,512 | -0.04(-0.77%) |
Apr 30, 2012 | 5.317 | 5.346 | 4.979 | 4.998 | 2,238,623 | -0.35(-6.51%) |
Apr 27, 2012 | 5.539 | 5.694 | 5.298 | 5.346 | 3,655,879 | -0.37(-6.43%) |
Apr 26, 2012 | 5.539 | 5.713 | 5.539 | 5.713 | 1,713,853 | +0.18(+3.32%) |
Apr 25, 2012 | 5.549 | 5.631 | 5.501 | 5.530 | 1,087,454 | +0.05(+0.88%) |
Apr 24, 2012 | 5.481 | 5.539 | 5.419 | 5.481 | 1,080,206 | +0.01(+0.18%) |
Apr 23, 2012 | 5.433 | 5.491 | 5.394 | 5.472 | 962,844 | -0.06(-1.05%) |
Apr 20, 2012 | 5.568 | 5.626 | 5.491 | 5.530 | 1,228,090 | +0.03(+0.53%) |
Apr 19, 2012 | 5.539 | 5.704 | 5.462 | 5.501 | 1,043,925 | -0.05(-0.87%) |
Apr 18, 2012 | 5.491 | 5.597 | 5.462 | 5.549 | 947,347 | +0.05(+0.88%) |
Apr 17, 2012 | 5.501 | 5.636 | 5.491 | 5.501 | 1,260,420 | +0.05(+0.98%) |
Apr 16, 2012 | 5.501 | 5.530 | 5.423 | 5.448 | 726,840 | -0.05(-0.88%) |
Apr 13, 2012 | 5.665 | 5.675 | 5.491 | 5.496 | 1,162,114 | -0.22(-3.81%) |
Apr 12, 2012 | 5.510 | 5.723 | 5.510 | 5.713 | 818,670 | +0.19(+3.41%) |
Apr 11, 2012 | 5.491 | 5.539 | 5.443 | 5.525 | 1,387,905 | +0.10(+1.87%) |
Apr 10, 2012 | 5.549 | 5.612 | 5.394 | 5.423 | 716,450 | -0.14(-2.43%) |
Apr 09, 2012 | 5.597 | 5.626 | 5.530 | 5.559 | 872,267 | -0.16(-2.87%) |
Apr 05, 2012 | 5.646 | 5.742 | 5.617 | 5.723 | 548,907 | +0.04(+0.68%) |
Apr 04, 2012 | 5.713 | 5.762 | 5.655 | 5.684 | 1,146,183 | -0.12(-2.00%) |
Apr 03, 2012 | 5.955 | 5.994 | 5.781 | 5.800 | 1,097,791 | -0.15(-2.60%) |
Apr 02, 2012 | 5.907 | 6.042 | 5.829 | 5.955 | 1,276,657 | +0.01(+0.24%) |
Mar 30, 2012 | 5.994 | 6.081 | 5.878 | 5.941 | 1,388,799 | -0.05(-0.89%) |
Mar 29, 2012 | 6.042 | 6.100 | 5.887 | 5.994 | 1,378,484 | -0.11(-1.74%) |
Mar 28, 2012 | 6.187 | 6.235 | 6.032 | 6.100 | 1,270,377 | -0.09(-1.41%) |
Mar 27, 2012 | 6.177 | 6.235 | 6.100 | 6.187 | 1,137,873 | +0.01(+0.16%) |
Mar 26, 2012 | 6.129 | 6.284 | 6.061 | 6.177 | 1,438,609 | +0.15(+2.40%) |
Mar 23, 2012 | 6.032 | 6.061 | 5.926 | 6.032 | 1,135,369 | -0.02(-0.32%) |
Mar 22, 2012 | 6.090 | 6.139 | 5.984 | 6.052 | 662,044 | -0.13(-2.03%) |
Mar 21, 2012 | 6.206 | 6.284 | 6.129 | 6.177 | 645,342 | +0.00(+0.00%) |
Mar 20, 2012 | 6.148 | 6.293 | 6.129 | 6.177 | 978,222 | -0.02(-0.31%) |
Mar 19, 2012 | 6.148 | 6.371 | 6.129 | 6.197 | 1,303,150 | +0.05(+0.79%) |
Mar 16, 2012 | 6.139 | 6.177 | 6.071 | 6.148 | 1,057,540 | +0.03(+0.47%) |
Mar 15, 2012 | 6.071 | 6.187 | 5.945 | 6.119 | 1,285,931 | +0.07(+1.12%) |
Mar 14, 2012 | 6.129 | 6.206 | 6.042 | 6.052 | 918,976 | -0.07(-1.11%) |
Mar 13, 2012 | 6.148 | 6.187 | 6.003 | 6.119 | 1,296,191 | +0.03(+0.48%) |
Mar 12, 2012 | 6.139 | 6.177 | 6.052 | 6.090 | 531,558 | -0.07(-1.10%) |
Mar 09, 2012 | 6.032 | 6.226 | 6.032 | 6.158 | 643,627 | +0.08(+1.27%) |
Mar 08, 2012 | 6.013 | 6.110 | 5.945 | 6.081 | 611,183 | +0.11(+1.78%) |
Mar 07, 2012 | 5.878 | 6.013 | 5.878 | 5.974 | 889,328 | +0.11(+1.81%) |
Mar 06, 2012 | 5.810 | 5.926 | 5.800 | 5.868 | 1,225,774 | -0.03(-0.57%) |
Mar 05, 2012 | 6.003 | 6.013 | 5.849 | 5.902 | 1,181,000 | -0.14(-2.32%) |
Mar 02, 2012 | 6.158 | 6.226 | 5.984 | 6.042 | 1,619,208 | -0.10(-1.65%) |