Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.670 | 4.704 | 4.476 | 4.653 | 93,627 | +0.00(+0.00%) |
May 30, 2012 | 4.611 | 4.796 | 4.469 | 4.653 | 158,318 | -1.32(-22.14%) |
May 29, 2012 | 5.993 | 6.078 | 5.732 | 5.977 | 84,215 | +0.02(+0.28%) |
May 25, 2012 | 5.901 | 5.985 | 5.850 | 5.960 | 48,354 | +0.11(+1.87%) |
May 24, 2012 | 5.960 | 5.993 | 5.842 | 5.850 | 54,369 | -0.06(-1.00%) |
May 23, 2012 | 5.842 | 5.909 | 5.800 | 5.909 | 46,130 | +0.10(+1.74%) |
May 22, 2012 | 5.757 | 5.891 | 5.757 | 5.808 | 39,916 | +0.05(+0.88%) |
May 21, 2012 | 5.631 | 5.884 | 5.631 | 5.757 | 33,929 | +0.08(+1.34%) |
May 18, 2012 | 5.639 | 5.909 | 5.572 | 5.682 | 37,090 | +0.07(+1.20%) |
May 17, 2012 | 5.732 | 5.732 | 5.488 | 5.614 | 49,411 | -0.20(-3.48%) |
May 16, 2012 | 5.934 | 5.985 | 5.639 | 5.816 | 73,929 | -0.15(-2.54%) |
May 15, 2012 | 5.985 | 5.985 | 5.909 | 5.968 | 99,636 | -0.02(-0.28%) |
May 14, 2012 | 5.859 | 6.111 | 5.816 | 5.985 | 114,954 | +0.17(+2.90%) |
May 11, 2012 | 5.833 | 5.875 | 5.732 | 5.816 | 238,345 | +0.04(+0.73%) |
May 10, 2012 | 5.673 | 5.960 | 5.673 | 5.774 | 243,891 | +0.13(+2.39%) |
May 09, 2012 | 5.479 | 5.808 | 5.319 | 5.639 | 297,220 | +0.89(+18.83%) |
May 08, 2012 | 4.645 | 4.763 | 4.468 | 4.746 | 7,048 | +0.11(+2.36%) |
May 07, 2012 | 4.603 | 4.796 | 4.552 | 4.636 | 19,087 | -0.04(-0.90%) |
May 04, 2012 | 4.771 | 4.771 | 4.636 | 4.678 | 26,176 | -0.03(-0.54%) |
May 03, 2012 | 4.813 | 4.847 | 4.704 | 4.704 | 9,005 | -0.10(-2.11%) |
May 02, 2012 | 4.830 | 4.863 | 4.796 | 4.805 | 10,955 | -0.06(-1.21%) |
May 01, 2012 | 4.847 | 4.864 | 4.729 | 4.864 | 2,539 | +0.07(+1.41%) |
Apr 30, 2012 | 4.855 | 4.855 | 4.796 | 4.796 | 10,490 | -0.07(-1.39%) |
Apr 27, 2012 | 4.780 | 4.864 | 4.731 | 4.864 | 10,083 | +0.06(+1.34%) |
Apr 26, 2012 | 4.776 | 4.835 | 4.776 | 4.799 | 2,968 | +0.03(+0.59%) |
Apr 25, 2012 | 4.822 | 4.864 | 4.501 | 4.771 | 12,071 | -0.07(-1.39%) |
Apr 24, 2012 | 4.813 | 4.854 | 4.805 | 4.839 | 25,430 | +0.06(+1.23%) |
Apr 23, 2012 | 4.847 | 4.863 | 4.771 | 4.780 | 9,193 | -0.10(-2.07%) |
Apr 20, 2012 | 4.796 | 4.931 | 4.785 | 4.881 | 27,410 | +0.05(+1.05%) |
Apr 19, 2012 | 4.847 | 4.847 | 4.815 | 4.830 | 3,211 | -0.02(-0.35%) |
Apr 18, 2012 | 4.813 | 4.847 | 4.780 | 4.847 | 3,637 | +0.07(+1.41%) |
Apr 17, 2012 | 4.847 | 4.864 | 4.780 | 4.780 | 20,049 | -0.08(-1.56%) |
Apr 16, 2012 | 4.847 | 4.855 | 4.796 | 4.855 | 21,706 | +0.01(+0.17%) |
Apr 13, 2012 | 4.847 | 4.847 | 4.805 | 4.847 | 8,753 | +0.03(+0.71%) |
Apr 12, 2012 | 4.754 | 4.847 | 4.754 | 4.813 | 3,974 | +0.03(+0.69%) |
Apr 11, 2012 | 4.788 | 4.847 | 4.780 | 4.780 | 14,929 | +0.00(+0.00%) |
Apr 10, 2012 | 4.687 | 4.780 | 4.687 | 4.780 | 9,864 | +0.13(+2.90%) |
Apr 09, 2012 | 4.603 | 4.813 | 4.603 | 4.645 | 2,179 | -0.13(-2.65%) |
Apr 05, 2012 | 4.822 | 4.822 | 4.771 | 4.771 | 6,484 | -0.05(-1.05%) |
Apr 04, 2012 | 4.763 | 4.847 | 4.710 | 4.822 | 20,688 | +0.03(+0.70%) |
Apr 03, 2012 | 4.636 | 4.805 | 4.611 | 4.788 | 16,730 | +0.13(+2.71%) |
Apr 02, 2012 | 4.636 | 4.712 | 4.628 | 4.662 | 6,789 | -0.05(-1.07%) |
Mar 30, 2012 | 4.678 | 4.712 | 4.594 | 4.712 | 38,005 | +0.02(+0.36%) |
Mar 29, 2012 | 4.687 | 4.763 | 4.560 | 4.695 | 31,309 | +0.08(+1.64%) |
Mar 28, 2012 | 4.745 | 4.796 | 4.619 | 4.619 | 6,905 | -0.19(-3.86%) |
Mar 27, 2012 | 4.771 | 4.830 | 4.586 | 4.805 | 12,192 | +0.00(+0.00%) |
Mar 26, 2012 | 4.737 | 4.839 | 4.737 | 4.805 | 16,652 | +0.11(+2.33%) |
Mar 23, 2012 | 4.729 | 4.737 | 4.645 | 4.695 | 5,557 | -0.04(-0.89%) |
Mar 22, 2012 | 4.763 | 4.847 | 4.734 | 4.737 | 14,764 | -0.06(-1.23%) |
Mar 21, 2012 | 4.737 | 4.843 | 4.700 | 4.796 | 21,722 | +0.03(+0.71%) |
Mar 20, 2012 | 4.645 | 4.847 | 4.476 | 4.763 | 31,347 | +0.10(+2.17%) |
Mar 19, 2012 | 4.510 | 4.662 | 4.493 | 4.662 | 33,387 | +0.15(+3.36%) |
Mar 16, 2012 | 4.468 | 4.544 | 4.468 | 4.510 | 26,793 | -0.07(-1.47%) |
Mar 15, 2012 | 4.586 | 4.619 | 4.501 | 4.577 | 14,712 | -0.02(-0.37%) |
Mar 14, 2012 | 4.459 | 4.594 | 4.451 | 4.594 | 125,353 | +0.08(+1.87%) |
Mar 13, 2012 | 4.442 | 4.510 | 4.442 | 4.510 | 19,752 | +0.08(+1.71%) |
Mar 12, 2012 | 4.442 | 4.493 | 4.426 | 4.434 | 65,619 | -0.03(-0.75%) |
Mar 09, 2012 | 4.476 | 4.501 | 4.426 | 4.467 | 6,460 | -0.03(-0.76%) |
Mar 08, 2012 | 4.476 | 4.510 | 4.392 | 4.501 | 7,852 | +0.01(+0.19%) |
Mar 07, 2012 | 4.392 | 4.501 | 4.392 | 4.493 | 11,215 | +0.08(+1.78%) |
Mar 06, 2012 | 4.476 | 4.476 | 4.409 | 4.415 | 5,222 | -0.09(-1.93%) |
Mar 05, 2012 | 4.439 | 4.510 | 4.392 | 4.501 | 11,068 | +0.03(+0.75%) |
Mar 02, 2012 | 4.383 | 4.485 | 4.383 | 4.468 | 57,504 | +0.07(+1.53%) |