Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.020 | 5.270 | 5.020 | 5.210 | 10,186 | +0.21(+4.18%) |
May 30, 2012 | 5.130 | 5.130 | 5.001 | 5.001 | 206 | -0.13(-2.52%) |
May 29, 2012 | 5.190 | 5.190 | 5.120 | 5.130 | 3,420 | -0.02(-0.39%) |
May 25, 2012 | 5.090 | 5.200 | 5.010 | 5.150 | 13,771 | +0.10(+1.98%) |
May 24, 2012 | 5.060 | 5.100 | 5.050 | 5.050 | 2,706 | -0.02(-0.39%) |
May 23, 2012 | 5.040 | 5.150 | 4.880 | 5.070 | 6,074 | +0.05(+1.00%) |
May 22, 2012 | 5.090 | 5.170 | 5.010 | 5.020 | 4,451 | -0.07(-1.38%) |
May 21, 2012 | 4.800 | 5.190 | 4.800 | 5.090 | 22,767 | +0.28(+5.82%) |
May 18, 2012 | 5.010 | 5.010 | 4.805 | 4.810 | 6,850 | -0.28(-5.50%) |
May 17, 2012 | 4.966 | 5.500 | 4.901 | 5.090 | 14,219 | +0.11(+2.21%) |
May 16, 2012 | 4.980 | 4.980 | 4.850 | 4.980 | 1,801 | +0.04(+0.81%) |
May 15, 2012 | 4.860 | 5.000 | 4.840 | 4.940 | 3,550 | -0.05(-1.00%) |
May 14, 2012 | 4.740 | 5.000 | 4.740 | 4.990 | 6,458 | +0.20(+4.18%) |
May 11, 2012 | 4.740 | 4.960 | 4.710 | 4.790 | 4,571 | -0.01(-0.21%) |
May 10, 2012 | 4.820 | 5.000 | 4.800 | 4.800 | 1,634 | -0.11(-2.24%) |
May 09, 2012 | 4.650 | 4.986 | 4.600 | 4.910 | 5,240 | +0.02(+0.41%) |
May 08, 2012 | 5.000 | 5.000 | 4.770 | 4.890 | 20,285 | +0.09(+1.87%) |
May 07, 2012 | 4.620 | 5.090 | 4.620 | 4.800 | 1,838 | +0.05(+1.05%) |
May 04, 2012 | 5.210 | 5.560 | 4.430 | 4.750 | 31,038 | -0.44(-8.48%) |
May 03, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 400 | +0.02(+0.39%) |
May 02, 2012 | 5.620 | 5.620 | 5.060 | 5.170 | 2,212 | +0.05(+0.98%) |
May 01, 2012 | 5.168 | 5.660 | 5.060 | 5.120 | 36,938 | -0.05(-0.97%) |
Apr 30, 2012 | 5.130 | 5.170 | 5.130 | 5.170 | 2,536 | +0.04(+0.78%) |
Apr 27, 2012 | 5.060 | 5.140 | 5.060 | 5.130 | 1,600 | +0.10(+1.96%) |
Apr 26, 2012 | 4.890 | 5.031 | 4.880 | 5.031 | 9,024 | +0.28(+5.92%) |
Apr 25, 2012 | 4.730 | 4.890 | 4.540 | 4.750 | 21,961 | +0.03(+0.64%) |
Apr 24, 2012 | 4.710 | 4.740 | 4.710 | 4.720 | 4,245 | -0.03(-0.63%) |
Apr 23, 2012 | 4.730 | 4.750 | 4.600 | 4.750 | 2,469 | -0.10(-2.06%) |
Apr 20, 2012 | 4.970 | 4.970 | 4.660 | 4.850 | 30,221 | -0.10(-2.02%) |
Apr 19, 2012 | 4.850 | 4.950 | 4.722 | 4.950 | 5,125 | -0.04(-0.80%) |
Apr 18, 2012 | 5.030 | 5.050 | 4.880 | 4.990 | 6,699 | -0.02(-0.40%) |
Apr 17, 2012 | 4.980 | 5.130 | 4.860 | 5.010 | 11,222 | +0.11(+2.24%) |
Apr 16, 2012 | 5.030 | 5.140 | 4.850 | 4.900 | 14,521 | -0.19(-3.73%) |
Apr 13, 2012 | 5.000 | 5.090 | 5.000 | 5.090 | 23,820 | +0.09(+1.80%) |
Apr 12, 2012 | 5.020 | 5.120 | 4.930 | 5.000 | 5,860 | -0.04(-0.79%) |
Apr 11, 2012 | 4.980 | 5.060 | 4.880 | 5.040 | 3,826 | +0.05(+1.00%) |
Apr 10, 2012 | 5.050 | 5.087 | 4.850 | 4.990 | 13,429 | -0.03(-0.60%) |
Apr 09, 2012 | 5.260 | 5.260 | 5.010 | 5.020 | 8,180 | -0.32(-5.99%) |
Apr 05, 2012 | 5.350 | 5.350 | 5.100 | 5.340 | 8,267 | -0.01(-0.19%) |
Apr 04, 2012 | 5.050 | 5.370 | 5.050 | 5.350 | 5,143 | +0.08(+1.52%) |
Apr 03, 2012 | 5.250 | 5.300 | 5.165 | 5.270 | 4,237 | -0.08(-1.50%) |
Apr 02, 2012 | 5.360 | 5.520 | 5.160 | 5.350 | 6,295 | -0.02(-0.37%) |
Mar 30, 2012 | 5.420 | 5.420 | 5.300 | 5.370 | 4,185 | +0.02(+0.37%) |
Mar 29, 2012 | 5.570 | 5.570 | 5.250 | 5.350 | 10,034 | -0.24(-4.29%) |
Mar 28, 2012 | 5.450 | 5.650 | 5.450 | 5.590 | 700 | +0.19(+3.52%) |
Mar 27, 2012 | 5.290 | 5.400 | 5.220 | 5.400 | 14,046 | +0.10(+1.89%) |
Mar 26, 2012 | 5.210 | 5.400 | 5.210 | 5.300 | 13,475 | +0.08(+1.53%) |
Mar 23, 2012 | 5.220 | 5.220 | 5.160 | 5.220 | 700 | +0.03(+0.58%) |
Mar 22, 2012 | 5.250 | 5.390 | 5.170 | 5.190 | 19,500 | -0.12(-2.26%) |
Mar 21, 2012 | 5.120 | 5.320 | 5.120 | 5.310 | 14,345 | +0.23(+4.53%) |
Mar 20, 2012 | 5.150 | 5.400 | 5.050 | 5.080 | 1,500 | +0.03(+0.59%) |
Mar 19, 2012 | 5.240 | 5.240 | 5.010 | 5.050 | 10,440 | -0.16(-3.07%) |
Mar 16, 2012 | 5.220 | 5.450 | 5.020 | 5.210 | 5,700 | +0.05(+0.97%) |
Mar 15, 2012 | 5.340 | 5.460 | 5.160 | 5.160 | 21,800 | -0.27(-4.97%) |
Mar 14, 2012 | 5.130 | 5.440 | 5.000 | 5.430 | 25,481 | +0.41(+8.17%) |
Mar 13, 2012 | 5.100 | 5.160 | 4.970 | 5.020 | 7,904 | -0.07(-1.38%) |
Mar 12, 2012 | 4.850 | 5.180 | 4.850 | 5.090 | 3,968 | +0.19(+3.88%) |
Mar 09, 2012 | 4.970 | 5.250 | 4.890 | 4.900 | 79,428 | +0.13(+2.70%) |
Mar 08, 2012 | 4.920 | 5.040 | 4.760 | 4.771 | 17,554 | -0.28(-5.52%) |
Mar 07, 2012 | 5.000 | 5.490 | 4.800 | 5.050 | 54,498 | +0.08(+1.61%) |
Mar 06, 2012 | 4.960 | 5.070 | 4.780 | 4.970 | 23,278 | +0.00(+0.00%) |
Mar 05, 2012 | 5.090 | 5.100 | 4.920 | 4.970 | 30,932 | -0.17(-3.31%) |
Mar 02, 2012 | 5.290 | 5.447 | 5.100 | 5.140 | 33,996 | -0.23(-4.28%) |