Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.830 | 4.920 | 4.830 | 4.920 | 8,200 | +0.10(+2.07%) |
May 30, 2012 | 4.950 | 4.950 | 4.820 | 4.820 | 2,850 | -0.17(-3.41%) |
May 29, 2012 | 4.984 | 5.020 | 4.970 | 4.990 | 6,600 | +0.06(+1.22%) |
May 25, 2012 | 4.927 | 4.980 | 4.880 | 4.930 | 3,400 | +0.05(+1.02%) |
May 24, 2012 | 4.810 | 4.880 | 4.810 | 4.880 | 20,600 | +0.07(+1.46%) |
May 23, 2012 | 4.870 | 4.870 | 4.803 | 4.810 | 8,010 | -0.08(-1.64%) |
May 22, 2012 | 4.990 | 4.990 | 4.890 | 4.890 | 21,725 | -0.10(-2.00%) |
May 21, 2012 | 4.800 | 4.990 | 4.800 | 4.990 | 20,700 | +0.18(+3.74%) |
May 18, 2012 | 4.840 | 4.920 | 4.800 | 4.810 | 25,700 | -0.15(-2.95%) |
May 17, 2012 | 4.980 | 5.050 | 4.950 | 4.956 | 52,650 | -0.00(-0.08%) |
May 16, 2012 | 4.960 | 5.020 | 4.900 | 4.960 | 30,660 | +0.09(+1.85%) |
May 15, 2012 | 4.900 | 4.950 | 4.800 | 4.870 | 35,141 | -0.03(-0.61%) |
May 14, 2012 | 4.980 | 4.990 | 4.800 | 4.900 | 34,712 | -0.16(-3.16%) |
May 11, 2012 | 4.926 | 5.070 | 4.926 | 5.060 | 3,250 | +0.01(+0.20%) |
May 10, 2012 | 5.050 | 5.150 | 5.050 | 5.050 | 11,675 | +0.04(+0.78%) |
May 09, 2012 | 4.990 | 5.011 | 4.920 | 5.011 | 3,800 | +0.02(+0.42%) |
May 08, 2012 | 5.000 | 5.010 | 4.860 | 4.990 | 47,200 | +0.01(+0.20%) |
May 07, 2012 | 5.005 | 5.040 | 4.920 | 4.980 | 41,980 | -0.07(-1.39%) |
May 04, 2012 | 4.950 | 5.050 | 4.950 | 5.050 | 42,470 | +0.07(+1.41%) |
May 03, 2012 | 4.980 | 5.048 | 4.980 | 4.980 | 15,250 | -0.05(-0.99%) |
May 02, 2012 | 5.060 | 5.085 | 4.900 | 5.030 | 54,580 | -0.17(-3.27%) |
May 01, 2012 | 5.400 | 5.417 | 5.100 | 5.200 | 47,715 | -0.27(-4.94%) |
Apr 30, 2012 | 5.400 | 5.480 | 5.390 | 5.470 | 17,570 | +0.05(+0.92%) |
Apr 27, 2012 | 5.330 | 5.420 | 5.330 | 5.420 | 8,500 | +0.11(+2.07%) |
Apr 26, 2012 | 5.320 | 5.320 | 5.250 | 5.310 | 25,500 | -0.03(-0.54%) |
Apr 25, 2012 | 5.330 | 5.410 | 5.330 | 5.339 | 7,893 | +0.01(+0.17%) |
Apr 24, 2012 | 5.220 | 5.350 | 5.220 | 5.330 | 23,300 | +0.16(+3.12%) |
Apr 23, 2012 | 5.190 | 5.190 | 5.100 | 5.168 | 43,001 | -0.08(-1.55%) |
Apr 20, 2012 | 5.290 | 5.300 | 5.200 | 5.250 | 31,505 | +0.10(+1.94%) |
Apr 19, 2012 | 5.290 | 5.290 | 5.130 | 5.150 | 34,010 | -0.18(-3.38%) |
Apr 18, 2012 | 5.320 | 5.340 | 5.298 | 5.330 | 16,157 | -0.06(-1.11%) |
Apr 17, 2012 | 5.330 | 5.390 | 5.300 | 5.390 | 10,350 | +0.06(+1.13%) |
Apr 16, 2012 | 5.370 | 5.370 | 5.300 | 5.330 | 1,950 | -0.17(-3.09%) |
Apr 13, 2012 | 5.540 | 5.540 | 5.350 | 5.500 | 11,875 | +0.00(+0.00%) |
Apr 12, 2012 | 5.440 | 5.500 | 5.420 | 5.500 | 32,250 | +0.24(+4.56%) |
Apr 11, 2012 | 5.250 | 5.260 | 5.250 | 5.260 | 1,190 | +0.01(+0.19%) |
Apr 10, 2012 | 5.300 | 5.300 | 5.200 | 5.250 | 19,585 | -0.05(-0.94%) |
Apr 09, 2012 | 5.150 | 5.300 | 5.150 | 5.300 | 15,550 | -0.00(-0.09%) |
Apr 05, 2012 | 5.250 | 5.330 | 5.230 | 5.305 | 4,600 | +0.05(+1.05%) |
Apr 04, 2012 | 5.330 | 5.330 | 5.180 | 5.250 | 14,488 | -0.05(-0.94%) |
Apr 03, 2012 | 5.410 | 5.420 | 5.300 | 5.300 | 19,326 | -0.15(-2.75%) |
Apr 02, 2012 | 5.440 | 5.480 | 5.440 | 5.450 | 3,775 | +0.13(+2.44%) |
Mar 30, 2012 | 5.300 | 5.330 | 5.240 | 5.320 | 24,750 | +0.10(+1.92%) |
Mar 29, 2012 | 5.350 | 5.350 | 5.220 | 5.220 | 1,500 | +0.12(+2.35%) |
Mar 28, 2012 | 5.270 | 5.270 | 5.070 | 5.100 | 9,300 | -0.17(-3.23%) |
Mar 27, 2012 | 5.280 | 5.280 | 5.270 | 5.270 | 1,450 | +0.01(+0.19%) |
Mar 26, 2012 | 5.210 | 5.280 | 5.180 | 5.260 | 6,990 | +0.00(+0.00%) |
Mar 23, 2012 | 5.180 | 5.260 | 5.180 | 5.260 | 3,200 | +0.16(+3.14%) |
Mar 22, 2012 | 5.130 | 5.130 | 5.100 | 5.100 | 5,167 | -0.08(-1.54%) |
Mar 21, 2012 | 5.100 | 5.180 | 5.100 | 5.180 | 5,520 | +0.06(+1.17%) |
Mar 20, 2012 | 5.120 | 5.130 | 5.050 | 5.120 | 55,925 | -0.21(-3.94%) |
Mar 19, 2012 | 5.290 | 5.330 | 5.280 | 5.330 | 25,910 | +0.02(+0.38%) |
Mar 16, 2012 | 5.310 | 5.320 | 5.260 | 5.310 | 13,730 | -0.06(-1.12%) |
Mar 15, 2012 | 5.420 | 5.450 | 5.330 | 5.370 | 10,875 | +0.11(+2.09%) |
Mar 14, 2012 | 5.310 | 5.310 | 5.240 | 5.260 | 5,525 | -0.05(-0.94%) |
Mar 13, 2012 | 5.290 | 5.310 | 5.180 | 5.310 | 12,325 | +0.13(+2.51%) |
Mar 12, 2012 | 5.090 | 5.180 | 5.070 | 5.180 | 8,657 | +0.01(+0.19%) |
Mar 09, 2012 | 5.180 | 5.280 | 5.170 | 5.170 | 17,425 | +0.04(+0.78%) |
Mar 08, 2012 | 5.070 | 5.180 | 5.060 | 5.130 | 15,950 | -0.11(-2.10%) |
Mar 07, 2012 | 5.190 | 5.240 | 5.120 | 5.240 | 24,600 | +0.02(+0.38%) |
Mar 06, 2012 | 5.250 | 5.250 | 5.220 | 5.220 | 8,100 | -0.03(-0.57%) |
Mar 05, 2012 | 5.320 | 5.340 | 5.240 | 5.250 | 16,950 | +0.06(+1.16%) |
Mar 02, 2012 | 5.240 | 5.240 | 5.150 | 5.190 | 3,375 | -0.03(-0.57%) |