Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.493 | 4.497 | 4.458 | 4.497 | 261,935 | +0.01(+0.26%) |
May 30, 2012 | 4.509 | 4.513 | 4.458 | 4.485 | 203,196 | -0.02(-0.35%) |
May 29, 2012 | 4.525 | 4.529 | 4.485 | 4.501 | 201,551 | +0.00(+0.00%) |
May 25, 2012 | 4.505 | 4.509 | 4.458 | 4.501 | 405,056 | +0.01(+0.18%) |
May 24, 2012 | 4.489 | 4.499 | 4.474 | 4.493 | 333,417 | +0.01(+0.26%) |
May 23, 2012 | 4.505 | 4.521 | 4.402 | 4.481 | 1,674,318 | -0.01(-0.18%) |
May 22, 2012 | 4.529 | 4.533 | 4.462 | 4.489 | 258,058 | -0.02(-0.35%) |
May 21, 2012 | 4.454 | 4.505 | 4.454 | 4.505 | 308,077 | +0.04(+0.97%) |
May 18, 2012 | 4.557 | 4.557 | 4.454 | 4.462 | 361,454 | -0.06(-1.22%) |
May 17, 2012 | 4.612 | 4.636 | 4.497 | 4.517 | 523,128 | -0.07(-1.55%) |
May 16, 2012 | 4.624 | 4.628 | 4.588 | 4.588 | 234,406 | +0.00(+0.00%) |
May 15, 2012 | 4.628 | 4.628 | 4.584 | 4.588 | 388,530 | -0.02(-0.51%) |
May 14, 2012 | 4.683 | 4.683 | 4.600 | 4.612 | 289,742 | -0.07(-1.44%) |
May 11, 2012 | 4.695 | 4.719 | 4.679 | 4.679 | 331,403 | +0.00(+0.07%) |
May 10, 2012 | 4.680 | 4.680 | 4.632 | 4.676 | 278,859 | +0.03(+0.68%) |
May 09, 2012 | 4.601 | 4.648 | 4.601 | 4.644 | 245,987 | +0.04(+0.94%) |
May 08, 2012 | 4.597 | 4.613 | 4.585 | 4.601 | 258,155 | -0.02(-0.51%) |
May 07, 2012 | 4.589 | 4.632 | 4.589 | 4.625 | 257,442 | -0.00(-0.08%) |
May 04, 2012 | 4.652 | 4.652 | 4.609 | 4.629 | 298,978 | -0.04(-0.84%) |
May 03, 2012 | 4.715 | 4.715 | 4.644 | 4.668 | 425,777 | -0.05(-1.08%) |
May 02, 2012 | 4.731 | 4.739 | 4.691 | 4.719 | 274,382 | -0.03(-0.58%) |
May 01, 2012 | 4.719 | 4.746 | 4.711 | 4.746 | 298,204 | +0.04(+0.83%) |
Apr 30, 2012 | 4.687 | 4.707 | 4.687 | 4.707 | 306,145 | +0.00(+0.00%) |
Apr 27, 2012 | 4.727 | 4.735 | 4.680 | 4.707 | 319,708 | -0.01(-0.25%) |
Apr 26, 2012 | 4.715 | 4.723 | 4.687 | 4.719 | 266,337 | +0.03(+0.59%) |
Apr 25, 2012 | 4.703 | 4.703 | 4.656 | 4.691 | 404,866 | +0.00(+0.08%) |
Apr 24, 2012 | 4.691 | 4.691 | 4.660 | 4.687 | 347,251 | +0.02(+0.34%) |
Apr 23, 2012 | 4.621 | 4.676 | 4.617 | 4.672 | 289,485 | +0.06(+1.19%) |
Apr 20, 2012 | 4.581 | 4.617 | 4.574 | 4.617 | 340,010 | +0.04(+0.86%) |
Apr 19, 2012 | 4.601 | 4.609 | 4.546 | 4.577 | 299,910 | +0.00(+0.00%) |
Apr 18, 2012 | 4.621 | 4.621 | 4.550 | 4.577 | 364,621 | -0.04(-0.94%) |
Apr 17, 2012 | 4.625 | 4.636 | 4.589 | 4.621 | 230,113 | +0.02(+0.51%) |
Apr 16, 2012 | 4.605 | 4.605 | 4.558 | 4.597 | 192,739 | +0.05(+1.12%) |
Apr 13, 2012 | 4.589 | 4.589 | 4.530 | 4.546 | 321,591 | -0.04(-0.77%) |
Apr 12, 2012 | 4.577 | 4.593 | 4.554 | 4.581 | 474,276 | +0.00(+0.00%) |
Apr 11, 2012 | 4.522 | 4.613 | 4.522 | 4.581 | 494,471 | +0.05(+1.11%) |
Apr 10, 2012 | 4.625 | 4.636 | 4.504 | 4.531 | 449,683 | -0.07(-1.61%) |
Apr 09, 2012 | 4.566 | 4.609 | 4.566 | 4.605 | 272,103 | -0.02(-0.42%) |
Apr 05, 2012 | 4.636 | 4.656 | 4.586 | 4.625 | 419,770 | +0.01(+0.17%) |
Apr 04, 2012 | 4.683 | 4.683 | 4.566 | 4.617 | 567,634 | -0.04(-0.92%) |
Apr 03, 2012 | 4.683 | 4.683 | 4.601 | 4.660 | 294,315 | -0.01(-0.17%) |
Apr 02, 2012 | 4.632 | 4.675 | 4.632 | 4.668 | 514,093 | +0.01(+0.25%) |
Mar 30, 2012 | 4.660 | 4.660 | 4.578 | 4.656 | 494,323 | +0.04(+0.93%) |
Mar 29, 2012 | 4.668 | 4.668 | 4.593 | 4.613 | 466,327 | -0.03(-0.59%) |
Mar 28, 2012 | 4.679 | 4.679 | 4.621 | 4.640 | 370,473 | -0.01(-0.25%) |
Mar 27, 2012 | 4.668 | 4.668 | 4.629 | 4.652 | 441,916 | +0.00(+0.00%) |
Mar 26, 2012 | 4.672 | 4.672 | 4.617 | 4.652 | 626,980 | +0.02(+0.34%) |
Mar 23, 2012 | 4.597 | 4.636 | 4.593 | 4.636 | 323,061 | +0.05(+1.02%) |
Mar 22, 2012 | 4.527 | 4.594 | 4.492 | 4.589 | 448,009 | +0.01(+0.26%) |
Mar 21, 2012 | 4.589 | 4.613 | 4.550 | 4.578 | 257,233 | -0.02(-0.51%) |
Mar 20, 2012 | 4.527 | 4.605 | 4.527 | 4.601 | 712,158 | +0.05(+1.03%) |
Mar 19, 2012 | 4.492 | 4.554 | 4.476 | 4.554 | 376,308 | +0.05(+1.04%) |
Mar 16, 2012 | 4.500 | 4.515 | 4.453 | 4.507 | 464,597 | +0.01(+0.17%) |
Mar 15, 2012 | 4.535 | 4.550 | 4.472 | 4.500 | 384,800 | -0.03(-0.60%) |
Mar 14, 2012 | 4.539 | 4.539 | 4.480 | 4.527 | 355,890 | -0.01(-0.17%) |
Mar 13, 2012 | 4.535 | 4.566 | 4.500 | 4.535 | 377,952 | -0.00(-0.01%) |
Mar 12, 2012 | 4.547 | 4.570 | 4.524 | 4.535 | 348,886 | -0.03(-0.68%) |
Mar 09, 2012 | 4.594 | 4.598 | 4.547 | 4.566 | 348,116 | -0.01(-0.25%) |
Mar 08, 2012 | 4.543 | 4.578 | 4.512 | 4.578 | 385,355 | +0.04(+0.94%) |
Mar 07, 2012 | 4.535 | 4.539 | 4.493 | 4.535 | 413,519 | +0.02(+0.52%) |
Mar 06, 2012 | 4.555 | 4.559 | 4.434 | 4.512 | 1,049,918 | -0.05(-1.11%) |
Mar 05, 2012 | 4.520 | 4.563 | 4.500 | 4.563 | 495,720 | +0.07(+1.47%) |
Mar 02, 2012 | 4.524 | 4.563 | 4.497 | 4.497 | 749,004 | -0.02(-0.52%) |