Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.795 | 4.815 | 4.762 | 4.783 | 456,349 | +0.00(+0.06%) |
May 30, 2012 | 4.786 | 4.798 | 4.759 | 4.780 | 284,313 | -0.02(-0.44%) |
May 29, 2012 | 4.834 | 4.834 | 4.762 | 4.801 | 228,953 | +0.02(+0.31%) |
May 25, 2012 | 4.834 | 4.840 | 4.780 | 4.786 | 259,546 | -0.04(-0.75%) |
May 24, 2012 | 4.816 | 4.828 | 4.774 | 4.822 | 215,436 | +0.02(+0.50%) |
May 23, 2012 | 4.753 | 4.816 | 4.725 | 4.798 | 241,902 | +0.03(+0.70%) |
May 22, 2012 | 4.825 | 4.861 | 4.734 | 4.765 | 417,159 | -0.05(-0.94%) |
May 21, 2012 | 4.719 | 4.816 | 4.674 | 4.810 | 471,593 | +0.10(+2.18%) |
May 18, 2012 | 4.747 | 4.786 | 4.670 | 4.707 | 352,655 | -0.05(-1.01%) |
May 17, 2012 | 4.822 | 4.858 | 4.750 | 4.756 | 334,158 | -0.07(-1.50%) |
May 16, 2012 | 4.894 | 4.909 | 4.825 | 4.828 | 276,407 | -0.04(-0.80%) |
May 15, 2012 | 4.870 | 4.894 | 4.825 | 4.867 | 301,263 | +0.01(+0.19%) |
May 14, 2012 | 4.906 | 4.921 | 4.855 | 4.858 | 302,518 | -0.07(-1.35%) |
May 11, 2012 | 4.870 | 4.939 | 4.870 | 4.924 | 364,051 | +0.02(+0.43%) |
May 10, 2012 | 4.885 | 4.918 | 4.849 | 4.903 | 308,518 | +0.04(+0.81%) |
May 09, 2012 | 4.858 | 4.909 | 4.843 | 4.864 | 412,458 | -0.02(-0.43%) |
May 08, 2012 | 4.825 | 4.894 | 4.825 | 4.885 | 511,430 | +0.05(+1.06%) |
May 07, 2012 | 4.762 | 4.849 | 4.756 | 4.834 | 493,334 | +0.09(+1.90%) |
May 04, 2012 | 4.813 | 4.816 | 4.740 | 4.744 | 385,609 | -0.06(-1.19%) |
May 03, 2012 | 4.798 | 4.843 | 4.771 | 4.801 | 357,523 | +0.02(+0.44%) |
May 02, 2012 | 4.792 | 4.879 | 4.756 | 4.780 | 379,938 | -0.03(-0.69%) |
May 01, 2012 | 4.771 | 4.840 | 4.713 | 4.813 | 594,917 | -0.05(-0.93%) |
Apr 30, 2012 | 4.813 | 4.888 | 4.777 | 4.858 | 766,206 | +0.05(+1.00%) |
Apr 27, 2012 | 4.804 | 4.822 | 4.792 | 4.810 | 437,702 | +0.01(+0.13%) |
Apr 26, 2012 | 4.798 | 4.807 | 4.740 | 4.804 | 156,125 | +0.00(+0.00%) |
Apr 25, 2012 | 4.813 | 4.813 | 4.777 | 4.804 | 254,284 | +0.00(+0.06%) |
Apr 24, 2012 | 4.756 | 4.804 | 4.747 | 4.801 | 489,635 | +0.05(+0.95%) |
Apr 23, 2012 | 4.689 | 4.798 | 4.686 | 4.756 | 287,978 | -0.00(-0.06%) |
Apr 20, 2012 | 4.786 | 4.801 | 4.750 | 4.759 | 411,146 | +0.02(+0.38%) |
Apr 19, 2012 | 4.768 | 4.783 | 4.689 | 4.740 | 219,427 | -0.01(-0.25%) |
Apr 18, 2012 | 4.734 | 4.780 | 4.733 | 4.753 | 243,463 | -0.01(-0.19%) |
Apr 17, 2012 | 4.789 | 4.801 | 4.716 | 4.762 | 356,796 | +0.00(+0.00%) |
Apr 16, 2012 | 4.722 | 4.780 | 4.677 | 4.762 | 233,004 | +0.07(+1.41%) |
Apr 13, 2012 | 4.759 | 4.777 | 4.641 | 4.695 | 378,670 | -0.06(-1.33%) |
Apr 12, 2012 | 4.704 | 4.768 | 4.696 | 4.759 | 312,765 | +0.07(+1.54%) |
Apr 11, 2012 | 4.689 | 4.689 | 4.653 | 4.686 | 198,871 | +0.04(+0.84%) |
Apr 10, 2012 | 4.698 | 4.698 | 4.602 | 4.647 | 330,824 | -0.05(-1.09%) |
Apr 09, 2012 | 4.650 | 4.740 | 4.650 | 4.698 | 443,380 | -0.01(-0.19%) |
Apr 05, 2012 | 4.674 | 4.740 | 4.674 | 4.707 | 181,492 | +0.01(+0.13%) |
Apr 04, 2012 | 4.659 | 4.732 | 4.638 | 4.701 | 353,997 | +0.01(+0.26%) |
Apr 03, 2012 | 4.753 | 4.753 | 4.668 | 4.689 | 578,395 | -0.06(-1.27%) |
Apr 02, 2012 | 4.719 | 4.756 | 4.653 | 4.750 | 529,662 | +0.04(+0.77%) |
Mar 30, 2012 | 4.722 | 4.747 | 4.680 | 4.713 | 429,401 | +0.00(+0.00%) |
Mar 29, 2012 | 4.686 | 4.725 | 4.593 | 4.713 | 390,451 | -0.01(-0.25%) |
Mar 28, 2012 | 4.725 | 4.771 | 4.698 | 4.725 | 324,937 | -0.13(-2.61%) |
Mar 27, 2012 | 4.870 | 4.909 | 4.852 | 4.852 | 623,295 | -0.02(-0.31%) |
Mar 26, 2012 | 4.894 | 4.894 | 4.846 | 4.867 | 483,543 | -0.00(-0.06%) |
Mar 23, 2012 | 4.876 | 4.882 | 4.819 | 4.870 | 509,146 | +0.02(+0.37%) |
Mar 22, 2012 | 4.765 | 4.855 | 4.759 | 4.852 | 633,927 | +0.07(+1.38%) |
Mar 21, 2012 | 4.810 | 4.837 | 4.740 | 4.786 | 568,009 | +0.00(+0.00%) |
Mar 20, 2012 | 4.780 | 4.877 | 4.756 | 4.786 | 440,923 | -0.01(-0.19%) |
Mar 19, 2012 | 4.707 | 4.828 | 4.707 | 4.795 | 760,402 | +0.09(+1.92%) |
Mar 16, 2012 | 4.750 | 4.801 | 4.704 | 4.704 | 852,382 | -0.04(-0.89%) |
Mar 15, 2012 | 4.740 | 4.776 | 4.680 | 4.747 | 527,095 | +0.02(+0.45%) |
Mar 14, 2012 | 4.759 | 4.798 | 4.707 | 4.725 | 443,486 | -0.02(-0.51%) |
Mar 13, 2012 | 4.737 | 4.756 | 4.695 | 4.750 | 524,174 | +0.05(+1.09%) |
Mar 12, 2012 | 4.668 | 4.737 | 4.653 | 4.698 | 631,566 | +0.05(+0.97%) |
Mar 09, 2012 | 4.605 | 4.680 | 4.587 | 4.653 | 452,481 | +0.05(+1.11%) |
Mar 08, 2012 | 4.644 | 4.653 | 4.572 | 4.602 | 423,866 | -0.02(-0.52%) |
Mar 07, 2012 | 4.554 | 4.638 | 4.533 | 4.626 | 401,693 | +0.10(+2.13%) |
Mar 06, 2012 | 4.563 | 4.605 | 4.518 | 4.530 | 341,665 | -0.05(-1.18%) |
Mar 05, 2012 | 4.469 | 4.593 | 4.469 | 4.584 | 447,461 | +0.12(+2.77%) |
Mar 02, 2012 | 4.518 | 4.545 | 4.454 | 4.460 | 357,214 | -0.05(-1.07%) |