Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.133 | 5.146 | 5.056 | 5.101 | 60,771 | +0.00(+0.00%) |
May 30, 2012 | 5.095 | 5.159 | 5.037 | 5.101 | 57,924 | -0.04(-0.87%) |
May 29, 2012 | 5.191 | 5.191 | 5.108 | 5.146 | 56,982 | +0.02(+0.38%) |
May 25, 2012 | 5.127 | 5.204 | 5.076 | 5.127 | 47,786 | +0.01(+0.12%) |
May 24, 2012 | 5.140 | 5.140 | 5.037 | 5.120 | 51,012 | -0.03(-0.62%) |
May 23, 2012 | 5.133 | 5.197 | 5.005 | 5.152 | 68,673 | -0.04(-0.86%) |
May 22, 2012 | 5.281 | 5.345 | 5.165 | 5.197 | 80,160 | -0.06(-1.22%) |
May 21, 2012 | 5.152 | 5.281 | 5.056 | 5.261 | 106,806 | +0.12(+2.24%) |
May 18, 2012 | 5.255 | 5.287 | 4.909 | 5.146 | 265,184 | -0.12(-2.31%) |
May 17, 2012 | 5.377 | 5.409 | 5.256 | 5.268 | 145,569 | -0.11(-2.03%) |
May 16, 2012 | 5.402 | 5.415 | 5.345 | 5.377 | 71,219 | -0.01(-0.12%) |
May 15, 2012 | 5.287 | 5.428 | 5.287 | 5.383 | 107,688 | +0.10(+1.82%) |
May 14, 2012 | 5.383 | 5.454 | 5.281 | 5.287 | 95,810 | -0.17(-3.06%) |
May 11, 2012 | 5.390 | 5.479 | 5.390 | 5.454 | 102,325 | +0.01(+0.12%) |
May 10, 2012 | 5.390 | 5.473 | 5.370 | 5.447 | 99,738 | +0.11(+2.04%) |
May 09, 2012 | 5.326 | 5.459 | 5.319 | 5.338 | 157,598 | -0.06(-1.17%) |
May 08, 2012 | 5.288 | 5.465 | 5.243 | 5.402 | 98,762 | +0.10(+1.79%) |
May 07, 2012 | 5.446 | 5.446 | 5.275 | 5.307 | 76,889 | -0.15(-2.79%) |
May 04, 2012 | 5.421 | 5.547 | 5.395 | 5.459 | 118,607 | +0.00(+0.00%) |
May 03, 2012 | 5.402 | 5.484 | 5.319 | 5.459 | 197,770 | +0.06(+1.18%) |
May 02, 2012 | 5.338 | 5.427 | 5.281 | 5.395 | 111,503 | +0.01(+0.24%) |
May 01, 2012 | 5.237 | 5.471 | 5.234 | 5.383 | 205,316 | +0.13(+2.54%) |
Apr 30, 2012 | 5.547 | 5.547 | 5.230 | 5.250 | 95,307 | -0.31(-5.59%) |
Apr 27, 2012 | 5.490 | 5.643 | 5.421 | 5.560 | 132,478 | +0.15(+2.81%) |
Apr 26, 2012 | 5.433 | 5.497 | 5.288 | 5.408 | 56,392 | -0.05(-0.93%) |
Apr 25, 2012 | 5.357 | 5.535 | 5.345 | 5.459 | 79,908 | +0.14(+2.62%) |
Apr 24, 2012 | 5.211 | 5.326 | 5.192 | 5.319 | 41,217 | +0.11(+2.07%) |
Apr 23, 2012 | 5.300 | 5.307 | 5.186 | 5.211 | 77,143 | -0.14(-2.61%) |
Apr 20, 2012 | 5.345 | 5.547 | 5.237 | 5.351 | 122,971 | +0.09(+1.69%) |
Apr 19, 2012 | 5.326 | 5.414 | 5.199 | 5.262 | 74,971 | -0.08(-1.43%) |
Apr 18, 2012 | 5.484 | 5.497 | 5.307 | 5.338 | 67,517 | -0.19(-3.44%) |
Apr 17, 2012 | 5.478 | 5.636 | 5.421 | 5.528 | 113,665 | +0.10(+1.87%) |
Apr 16, 2012 | 5.205 | 5.452 | 5.173 | 5.427 | 71,697 | +0.23(+4.52%) |
Apr 13, 2012 | 5.307 | 5.326 | 5.123 | 5.192 | 74,254 | -0.14(-2.62%) |
Apr 12, 2012 | 5.269 | 5.423 | 5.250 | 5.332 | 64,700 | +0.06(+1.20%) |
Apr 11, 2012 | 5.167 | 5.345 | 5.167 | 5.269 | 86,823 | +0.16(+3.23%) |
Apr 10, 2012 | 5.281 | 5.281 | 5.059 | 5.104 | 126,377 | -0.17(-3.25%) |
Apr 09, 2012 | 5.294 | 5.389 | 5.218 | 5.275 | 90,303 | -0.10(-1.77%) |
Apr 05, 2012 | 5.326 | 5.421 | 5.300 | 5.370 | 67,151 | +0.00(+0.00%) |
Apr 04, 2012 | 5.490 | 5.516 | 5.332 | 5.370 | 111,869 | -0.20(-3.53%) |
Apr 03, 2012 | 5.681 | 5.693 | 5.528 | 5.566 | 80,016 | -0.13(-2.34%) |
Apr 02, 2012 | 5.414 | 5.700 | 5.402 | 5.700 | 110,219 | +0.26(+4.84%) |
Mar 30, 2012 | 5.484 | 5.509 | 5.402 | 5.437 | 101,774 | -0.02(-0.29%) |
Mar 29, 2012 | 5.503 | 5.516 | 5.307 | 5.452 | 289,437 | -0.10(-1.83%) |
Mar 28, 2012 | 5.617 | 5.617 | 5.484 | 5.554 | 115,675 | -0.05(-0.90%) |
Mar 27, 2012 | 5.712 | 5.712 | 5.586 | 5.605 | 157,849 | -0.10(-1.67%) |
Mar 26, 2012 | 5.700 | 5.757 | 5.636 | 5.700 | 149,136 | +0.05(+0.90%) |
Mar 23, 2012 | 5.693 | 5.693 | 5.566 | 5.649 | 202,470 | -0.04(-0.67%) |
Mar 22, 2012 | 5.801 | 5.845 | 5.636 | 5.687 | 121,503 | -0.15(-2.61%) |
Mar 21, 2012 | 5.903 | 5.926 | 5.826 | 5.839 | 41,537 | -0.06(-0.97%) |
Mar 20, 2012 | 5.890 | 5.928 | 5.871 | 5.896 | 44,022 | -0.04(-0.75%) |
Mar 19, 2012 | 5.845 | 5.960 | 5.839 | 5.941 | 157,945 | +0.08(+1.30%) |
Mar 16, 2012 | 5.928 | 5.947 | 5.845 | 5.864 | 178,019 | -0.06(-1.07%) |
Mar 15, 2012 | 5.915 | 5.985 | 5.801 | 5.928 | 150,025 | +0.03(+0.43%) |
Mar 14, 2012 | 6.010 | 6.010 | 5.896 | 5.903 | 84,659 | -0.12(-2.00%) |
Mar 13, 2012 | 6.023 | 6.023 | 5.960 | 6.023 | 117,393 | +0.02(+0.32%) |
Mar 12, 2012 | 6.042 | 6.042 | 5.966 | 6.004 | 161,489 | -0.05(-0.84%) |
Mar 09, 2012 | 6.042 | 6.099 | 5.966 | 6.055 | 155,740 | +0.00(+0.00%) |
Mar 08, 2012 | 6.086 | 6.086 | 5.960 | 6.055 | 160,666 | +0.01(+0.10%) |
Mar 07, 2012 | 5.960 | 6.048 | 5.871 | 6.048 | 128,987 | +0.10(+1.71%) |
Mar 06, 2012 | 5.979 | 5.979 | 5.845 | 5.947 | 177,082 | -0.08(-1.26%) |
Mar 05, 2012 | 5.953 | 6.080 | 5.864 | 6.023 | 112,798 | +0.08(+1.39%) |
Mar 02, 2012 | 5.833 | 6.086 | 5.801 | 5.941 | 269,478 | +0.11(+1.96%) |