Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.668 | 4.904 | 4.622 | 4.858 | 1,771 | -0.12(-2.37%) |
May 30, 2012 | 4.759 | 4.976 | 4.759 | 4.976 | 2,732 | +0.29(+6.20%) |
May 29, 2012 | 4.940 | 4.940 | 4.631 | 4.686 | 5,313 | -0.26(-5.20%) |
May 25, 2012 | 4.822 | 4.943 | 4.777 | 4.943 | 1,563 | +0.10(+2.12%) |
May 24, 2012 | 4.949 | 4.958 | 4.586 | 4.840 | 1,698 | +0.03(+0.57%) |
May 23, 2012 | 4.622 | 4.985 | 4.622 | 4.813 | 4,022 | +0.23(+4.95%) |
May 21, 2012 | 4.513 | 4.586 | 4.586 | 4.586 | 3,744 | +0.07(+1.63%) |
May 18, 2012 | 4.568 | 4.568 | 4.459 | 4.513 | 7,870 | +0.02(+0.39%) |
May 17, 2012 | 4.586 | 4.586 | 4.495 | 4.495 | 12,999 | -0.14(-2.94%) |
May 16, 2012 | 4.759 | 4.777 | 4.631 | 4.631 | 12,314 | -0.10(-2.19%) |
May 15, 2012 | 4.922 | 4.922 | 4.735 | 4.735 | 704 | -0.19(-3.92%) |
May 14, 2012 | 5.013 | 5.013 | 4.928 | 4.928 | 863 | -0.12(-2.39%) |
May 11, 2012 | 5.073 | 5.073 | 5.013 | 5.049 | 1,365 | +0.01(+0.18%) |
May 10, 2012 | 5.058 | 5.058 | 5.040 | 5.040 | 2,092 | -0.05(-0.89%) |
May 09, 2012 | 5.076 | 5.085 | 4.958 | 5.085 | 5,149 | +0.05(+0.90%) |
May 08, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 425 | +0.00(+0.00%) |
May 07, 2012 | 5.067 | 5.067 | 4.976 | 5.040 | 3,274 | +0.21(+4.32%) |
May 04, 2012 | 4.777 | 4.986 | 4.740 | 4.831 | 2,091 | -0.15(-3.10%) |
May 03, 2012 | 5.004 | 5.067 | 4.768 | 4.986 | 2,942 | -0.06(-1.13%) |
May 02, 2012 | 4.831 | 5.043 | 4.822 | 5.043 | 3,035 | -0.01(-0.13%) |
May 01, 2012 | 5.085 | 5.085 | 5.040 | 5.049 | 3,821 | +0.15(+2.96%) |
Apr 30, 2012 | 5.004 | 5.085 | 4.731 | 4.904 | 13,907 | -0.09(-1.82%) |
Apr 27, 2012 | 4.967 | 5.049 | 4.740 | 4.995 | 4,602 | +0.12(+2.52%) |
Apr 26, 2012 | 5.013 | 5.013 | 4.695 | 4.872 | 1,537 | -0.17(-3.33%) |
Apr 25, 2012 | 4.976 | 5.067 | 4.849 | 5.040 | 3,968 | +0.05(+1.09%) |
Apr 20, 2012 | 4.695 | 4.986 | 4.986 | 4.986 | 1,541 | +0.41(+8.93%) |
Apr 19, 2012 | 5.076 | 5.076 | 4.577 | 4.577 | 1,783 | -0.23(-4.73%) |
Apr 17, 2012 | 4.976 | 4.804 | 4.804 | 4.804 | 991 | -0.19(-3.82%) |
Apr 16, 2012 | 4.992 | 4.995 | 4.992 | 4.995 | 660 | +0.11(+2.23%) |
Apr 13, 2012 | 4.949 | 4.949 | 4.886 | 4.886 | 330 | -0.11(-2.18%) |
Apr 12, 2012 | 5.004 | 5.004 | 4.995 | 4.995 | 330 | -0.06(-1.26%) |
Apr 11, 2012 | 5.158 | 5.158 | 4.877 | 5.058 | 3,534 | +0.20(+4.11%) |
Apr 10, 2012 | 4.650 | 5.122 | 4.631 | 4.858 | 6,833 | +0.24(+5.11%) |
Apr 09, 2012 | 4.622 | 4.622 | 4.622 | 4.622 | 440 | -0.14(-2.86%) |
Apr 05, 2012 | 4.786 | 4.786 | 4.740 | 4.759 | 1,584 | -0.03(-0.57%) |
Apr 04, 2012 | 4.995 | 4.995 | 4.777 | 4.786 | 3,996 | -0.25(-4.87%) |
Apr 03, 2012 | 4.886 | 5.076 | 4.731 | 5.031 | 18,979 | +0.15(+2.97%) |
Apr 02, 2012 | 4.986 | 5.058 | 4.886 | 4.886 | 5,201 | -0.03(-0.55%) |
Mar 30, 2012 | 4.913 | 4.913 | 4.913 | 4.913 | 220 | -0.05(-0.92%) |
Mar 29, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 110 | +0.00(+0.00%) |
Mar 28, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 220 | -0.14(-2.67%) |
Mar 27, 2012 | 4.861 | 5.148 | 4.861 | 5.095 | 5,914 | +0.04(+0.89%) |
Mar 23, 2012 | 4.861 | 5.050 | 5.050 | 5.050 | 2,003 | +0.00(+0.00%) |
Mar 22, 2012 | 4.996 | 5.050 | 4.996 | 5.050 | 1,220 | +0.04(+0.72%) |
Mar 21, 2012 | 4.870 | 5.014 | 4.870 | 5.014 | 779 | -0.02(-0.38%) |
Mar 16, 2012 | 5.005 | 5.033 | 5.033 | 5.033 | 3,784 | +0.17(+3.53%) |
Mar 15, 2012 | 4.978 | 4.978 | 4.816 | 4.861 | 3,461 | -0.19(-3.74%) |
Mar 13, 2012 | 4.807 | 5.050 | 5.050 | 5.050 | 1,446 | +0.26(+5.44%) |
Mar 12, 2012 | 4.789 | 4.789 | 4.789 | 4.789 | 222 | +0.01(+0.17%) |
Mar 09, 2012 | 4.780 | 4.996 | 4.780 | 4.781 | 796 | -0.16(-3.26%) |
Mar 08, 2012 | 4.771 | 4.951 | 4.771 | 4.942 | 873 | +0.17(+3.58%) |
Mar 07, 2012 | 5.056 | 5.056 | 4.771 | 4.771 | 862 | -0.08(-1.66%) |
Mar 06, 2012 | 4.852 | 4.852 | 4.762 | 4.852 | 1,988 | -0.09(-1.82%) |
Mar 05, 2012 | 5.014 | 5.014 | 4.915 | 4.942 | 4,813 | -0.05(-1.08%) |