Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.600 | 4.600 | 4.440 | 4.450 | 74,626 | -0.25(-5.32%) |
May 30, 2012 | 4.750 | 4.750 | 4.700 | 4.700 | 36,961 | -0.09(-1.88%) |
May 29, 2012 | 4.820 | 4.860 | 4.780 | 4.790 | 28,894 | +0.13(+2.79%) |
May 25, 2012 | 4.730 | 4.730 | 4.660 | 4.660 | 13,350 | -0.14(-2.92%) |
May 24, 2012 | 4.750 | 4.840 | 4.740 | 4.800 | 21,489 | -0.01(-0.21%) |
May 23, 2012 | 4.950 | 4.950 | 4.750 | 4.810 | 39,407 | -0.20(-3.99%) |
May 22, 2012 | 5.120 | 5.130 | 5.010 | 5.010 | 42,447 | -0.02(-0.40%) |
May 21, 2012 | 4.960 | 5.040 | 4.960 | 5.030 | 25,501 | -0.01(-0.20%) |
May 18, 2012 | 5.030 | 5.100 | 4.990 | 5.040 | 55,553 | +0.43(+9.33%) |
May 17, 2012 | 4.620 | 4.680 | 4.590 | 4.610 | 34,460 | -0.02(-0.43%) |
May 16, 2012 | 4.650 | 4.660 | 4.590 | 4.630 | 36,734 | -0.02(-0.43%) |
May 15, 2012 | 4.650 | 4.710 | 4.650 | 4.650 | 84,128 | -0.19(-3.93%) |
May 14, 2012 | 4.800 | 4.860 | 4.800 | 4.840 | 47,135 | -0.05(-1.02%) |
May 11, 2012 | 4.900 | 4.960 | 4.880 | 4.890 | 18,235 | -0.32(-6.14%) |
May 10, 2012 | 5.230 | 5.280 | 5.190 | 5.210 | 23,229 | +0.30(+6.11%) |
May 09, 2012 | 4.930 | 4.940 | 4.840 | 4.910 | 15,752 | -0.18(-3.54%) |
May 08, 2012 | 5.090 | 5.120 | 5.010 | 5.090 | 57,684 | +0.05(+0.99%) |
May 07, 2012 | 4.990 | 5.110 | 4.990 | 5.040 | 50,657 | +0.06(+1.20%) |
May 04, 2012 | 5.020 | 5.020 | 4.980 | 4.980 | 42,858 | -0.06(-1.19%) |
May 03, 2012 | 5.030 | 5.050 | 5.010 | 5.040 | 28,640 | -0.01(-0.20%) |
May 02, 2012 | 5.010 | 5.080 | 4.990 | 5.050 | 23,908 | -0.11(-2.13%) |
May 01, 2012 | 5.190 | 5.210 | 5.140 | 5.160 | 69,939 | -0.01(-0.19%) |
Apr 30, 2012 | 5.140 | 5.170 | 5.110 | 5.170 | 40,779 | +0.07(+1.37%) |
Apr 27, 2012 | 5.130 | 5.130 | 5.070 | 5.100 | 18,032 | +0.11(+2.20%) |
Apr 26, 2012 | 5.000 | 5.010 | 4.910 | 4.990 | 50,331 | -0.22(-4.22%) |
Apr 25, 2012 | 5.140 | 5.220 | 5.140 | 5.210 | 53,268 | +0.07(+1.36%) |
Apr 24, 2012 | 5.060 | 5.150 | 5.060 | 5.140 | 55,227 | +0.10(+1.98%) |
Apr 23, 2012 | 5.040 | 5.090 | 5.010 | 5.040 | 8,236 | -0.04(-0.79%) |
Apr 20, 2012 | 4.930 | 5.090 | 4.900 | 5.080 | 24,559 | +0.21(+4.42%) |
Apr 19, 2012 | 4.880 | 4.920 | 4.840 | 4.865 | 19,624 | -0.22(-4.42%) |
Apr 18, 2012 | 5.140 | 5.150 | 5.010 | 5.090 | 23,590 | -0.19(-3.60%) |
Apr 17, 2012 | 5.250 | 5.360 | 5.240 | 5.280 | 47,391 | +0.01(+0.19%) |
Apr 16, 2012 | 5.230 | 5.270 | 5.130 | 5.270 | 16,198 | -0.05(-0.94%) |
Apr 13, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 19,915 | -0.21(-3.80%) |
Apr 12, 2012 | 5.420 | 5.530 | 5.420 | 5.530 | 23,395 | +0.02(+0.36%) |
Apr 11, 2012 | 5.520 | 5.540 | 5.470 | 5.510 | 12,199 | +0.18(+3.38%) |
Apr 10, 2012 | 5.400 | 5.430 | 5.280 | 5.330 | 55,432 | -0.27(-4.82%) |
Apr 09, 2012 | 5.570 | 5.660 | 5.510 | 5.600 | 14,058 | +0.03(+0.54%) |
Apr 05, 2012 | 5.630 | 5.690 | 5.570 | 5.570 | 107,620 | -0.19(-3.30%) |
Apr 04, 2012 | 5.780 | 5.820 | 5.720 | 5.760 | 153,026 | -0.20(-3.36%) |
Apr 03, 2012 | 6.080 | 6.100 | 5.940 | 5.960 | 55,238 | -0.24(-3.87%) |
Apr 02, 2012 | 6.040 | 6.200 | 6.010 | 6.200 | 442,852 | +0.09(+1.47%) |
Mar 30, 2012 | 6.100 | 6.120 | 6.040 | 6.110 | 35,592 | +0.05(+0.83%) |
Mar 29, 2012 | 6.110 | 6.110 | 6.030 | 6.060 | 16,437 | -0.13(-2.10%) |
Mar 28, 2012 | 6.300 | 6.300 | 6.180 | 6.190 | 11,704 | -0.23(-3.58%) |
Mar 27, 2012 | 6.410 | 6.430 | 6.370 | 6.420 | 10,684 | -0.23(-3.46%) |
Mar 26, 2012 | 6.480 | 6.650 | 6.480 | 6.650 | 21,642 | +0.25(+3.91%) |
Mar 23, 2012 | 6.310 | 6.400 | 6.310 | 6.400 | 22,273 | +0.00(+0.00%) |
Mar 22, 2012 | 6.390 | 6.410 | 6.340 | 6.400 | 36,178 | -0.14(-2.14%) |
Mar 21, 2012 | 6.580 | 6.600 | 6.540 | 6.540 | 20,389 | -0.11(-1.65%) |
Mar 20, 2012 | 6.640 | 6.690 | 6.630 | 6.650 | 27,106 | -0.07(-1.04%) |
Mar 19, 2012 | 6.690 | 6.790 | 6.690 | 6.720 | 15,183 | +0.10(+1.51%) |
Mar 16, 2012 | 6.650 | 6.700 | 6.600 | 6.620 | 36,895 | -0.06(-0.90%) |
Mar 15, 2012 | 6.580 | 6.690 | 6.570 | 6.680 | 32,421 | +0.19(+2.93%) |
Mar 14, 2012 | 6.620 | 6.620 | 6.490 | 6.490 | 40,035 | -0.16(-2.41%) |
Mar 13, 2012 | 6.450 | 6.650 | 6.450 | 6.650 | 15,037 | +0.39(+6.23%) |
Mar 12, 2012 | 6.270 | 6.320 | 6.240 | 6.260 | 12,881 | +0.00(+0.00%) |
Mar 09, 2012 | 6.320 | 6.320 | 6.260 | 6.260 | 14,393 | -0.11(-1.73%) |
Mar 08, 2012 | 6.270 | 6.370 | 6.270 | 6.370 | 18,857 | -0.05(-0.78%) |
Mar 07, 2012 | 6.420 | 6.420 | 6.390 | 6.420 | 102,442 | +0.12(+1.90%) |
Mar 06, 2012 | 6.390 | 6.390 | 6.270 | 6.300 | 57,722 | -0.46(-6.80%) |
Mar 05, 2012 | 6.610 | 6.760 | 6.600 | 6.760 | 11,424 | +0.30(+4.64%) |
Mar 02, 2012 | 6.400 | 6.460 | 6.390 | 6.460 | 19,070 | +0.13(+2.05%) |