Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.254 | 5.331 | 5.235 | 5.307 | 281,756 | +0.04(+0.82%) |
May 30, 2012 | 5.350 | 5.355 | 5.263 | 5.263 | 119,079 | -0.11(-2.05%) |
May 29, 2012 | 5.398 | 5.407 | 5.331 | 5.374 | 166,376 | -0.00(-0.09%) |
May 25, 2012 | 5.359 | 5.398 | 5.340 | 5.379 | 155,878 | +0.04(+0.81%) |
May 24, 2012 | 5.398 | 5.398 | 5.259 | 5.335 | 178,062 | -0.04(-0.71%) |
May 23, 2012 | 5.235 | 5.393 | 5.148 | 5.374 | 165,673 | -0.04(-0.71%) |
May 22, 2012 | 5.398 | 5.464 | 5.374 | 5.412 | 279,180 | +0.01(+0.27%) |
May 21, 2012 | 5.326 | 5.422 | 5.273 | 5.398 | 191,407 | +0.12(+2.18%) |
May 18, 2012 | 5.283 | 5.374 | 5.273 | 5.283 | 289,634 | +0.00(+0.00%) |
May 17, 2012 | 5.431 | 5.450 | 5.278 | 5.283 | 239,163 | -0.12(-2.22%) |
May 16, 2012 | 5.527 | 5.551 | 5.398 | 5.403 | 235,336 | -0.10(-1.75%) |
May 15, 2012 | 5.527 | 5.566 | 5.484 | 5.498 | 154,373 | +0.01(+0.17%) |
May 14, 2012 | 5.556 | 5.614 | 5.489 | 5.489 | 220,632 | -0.07(-1.29%) |
May 11, 2012 | 5.508 | 5.609 | 5.503 | 5.561 | 221,578 | +0.02(+0.35%) |
May 10, 2012 | 5.546 | 5.570 | 5.450 | 5.542 | 151,713 | +0.04(+0.70%) |
May 09, 2012 | 5.489 | 5.542 | 5.489 | 5.503 | 150,229 | -0.03(-0.52%) |
May 08, 2012 | 5.474 | 5.551 | 5.470 | 5.532 | 333,811 | +0.02(+0.35%) |
May 07, 2012 | 5.474 | 5.556 | 5.474 | 5.513 | 304,751 | +0.04(+0.79%) |
May 04, 2012 | 5.350 | 5.484 | 5.350 | 5.470 | 347,317 | +0.11(+2.06%) |
May 03, 2012 | 5.412 | 5.427 | 5.353 | 5.359 | 108,639 | -0.06(-1.15%) |
May 02, 2012 | 5.431 | 5.431 | 5.383 | 5.422 | 141,436 | -0.02(-0.35%) |
May 01, 2012 | 5.417 | 5.479 | 5.417 | 5.441 | 269,217 | +0.02(+0.44%) |
Apr 30, 2012 | 5.460 | 5.490 | 5.403 | 5.417 | 140,269 | -0.05(-0.88%) |
Apr 27, 2012 | 5.412 | 5.503 | 5.398 | 5.465 | 191,980 | +0.07(+1.33%) |
Apr 26, 2012 | 5.383 | 5.393 | 5.350 | 5.393 | 120,646 | +0.00(+0.09%) |
Apr 25, 2012 | 5.369 | 5.393 | 5.369 | 5.388 | 133,474 | +0.06(+1.17%) |
Apr 24, 2012 | 5.292 | 5.331 | 5.278 | 5.326 | 168,041 | +0.06(+1.09%) |
Apr 23, 2012 | 5.273 | 5.292 | 5.254 | 5.268 | 140,682 | -0.06(-1.08%) |
Apr 20, 2012 | 5.350 | 5.364 | 5.307 | 5.326 | 228,296 | +0.01(+0.27%) |
Apr 19, 2012 | 5.259 | 5.364 | 5.205 | 5.311 | 207,458 | +0.10(+1.84%) |
Apr 18, 2012 | 5.254 | 5.311 | 5.206 | 5.215 | 111,638 | -0.07(-1.27%) |
Apr 17, 2012 | 5.263 | 5.297 | 5.230 | 5.283 | 162,410 | +0.07(+1.38%) |
Apr 16, 2012 | 5.220 | 5.225 | 5.119 | 5.211 | 155,561 | +0.02(+0.37%) |
Apr 13, 2012 | 5.263 | 5.302 | 5.187 | 5.191 | 121,163 | -0.08(-1.55%) |
Apr 12, 2012 | 5.307 | 5.316 | 5.259 | 5.273 | 121,186 | -0.03(-0.63%) |
Apr 11, 2012 | 5.206 | 5.307 | 5.201 | 5.307 | 139,029 | +0.16(+3.17%) |
Apr 10, 2012 | 5.331 | 5.374 | 5.139 | 5.143 | 324,586 | -0.18(-3.34%) |
Apr 09, 2012 | 5.278 | 5.374 | 5.278 | 5.321 | 93,793 | -0.00(-0.09%) |
Apr 05, 2012 | 5.369 | 5.374 | 5.307 | 5.326 | 72,672 | -0.02(-0.36%) |
Apr 04, 2012 | 5.302 | 5.378 | 5.278 | 5.345 | 118,264 | +0.04(+0.81%) |
Apr 03, 2012 | 5.383 | 5.398 | 5.287 | 5.302 | 273,244 | -0.09(-1.69%) |
Apr 02, 2012 | 5.412 | 5.431 | 5.302 | 5.393 | 163,120 | -0.01(-0.27%) |
Mar 30, 2012 | 5.379 | 5.439 | 5.278 | 5.407 | 325,349 | +0.06(+1.17%) |
Mar 29, 2012 | 5.355 | 5.417 | 5.311 | 5.345 | 119,206 | -0.04(-0.80%) |
Mar 28, 2012 | 5.393 | 5.403 | 5.316 | 5.388 | 117,288 | +0.01(+0.27%) |
Mar 27, 2012 | 5.292 | 5.393 | 5.287 | 5.374 | 241,662 | +0.08(+1.54%) |
Mar 26, 2012 | 5.297 | 5.364 | 5.278 | 5.292 | 222,647 | -0.03(-0.63%) |
Mar 23, 2012 | 5.335 | 5.335 | 5.283 | 5.326 | 179,888 | +0.00(+0.00%) |
Mar 22, 2012 | 5.321 | 5.355 | 5.278 | 5.326 | 166,199 | -0.00(-0.09%) |
Mar 21, 2012 | 5.345 | 5.345 | 5.321 | 5.331 | 168,793 | -0.01(-0.18%) |
Mar 20, 2012 | 5.369 | 5.393 | 5.331 | 5.340 | 204,696 | -0.03(-0.63%) |
Mar 19, 2012 | 5.450 | 5.450 | 5.335 | 5.374 | 313,158 | -0.08(-1.41%) |
Mar 16, 2012 | 5.546 | 5.546 | 5.450 | 5.450 | 288,140 | -0.10(-1.82%) |
Mar 15, 2012 | 5.618 | 5.618 | 5.480 | 5.551 | 402,229 | +0.07(+1.31%) |
Mar 14, 2012 | 5.441 | 5.514 | 5.422 | 5.479 | 366,135 | +0.02(+0.44%) |
Mar 13, 2012 | 5.460 | 5.465 | 5.407 | 5.455 | 414,689 | +0.04(+0.80%) |
Mar 12, 2012 | 5.393 | 5.427 | 5.350 | 5.412 | 227,527 | +0.01(+0.18%) |
Mar 09, 2012 | 5.350 | 5.431 | 5.340 | 5.403 | 282,737 | +0.07(+1.26%) |
Mar 08, 2012 | 5.374 | 5.379 | 5.302 | 5.335 | 212,735 | -0.02(-0.45%) |
Mar 07, 2012 | 5.287 | 5.369 | 5.273 | 5.359 | 311,956 | +0.11(+2.01%) |
Mar 06, 2012 | 5.335 | 5.383 | 5.239 | 5.254 | 621,757 | -0.12(-2.23%) |
Mar 05, 2012 | 5.292 | 5.379 | 5.283 | 5.374 | 324,138 | +0.09(+1.73%) |
Mar 02, 2012 | 5.345 | 5.345 | 5.283 | 5.283 | 189,617 | -0.06(-1.17%) |