Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.844 | 4.958 | 4.629 | 4.787 | 137,736 | -0.06(-1.33%) |
May 30, 2012 | 5.023 | 5.080 | 4.822 | 4.851 | 51,366 | -0.21(-4.10%) |
May 29, 2012 | 5.037 | 5.074 | 4.923 | 5.058 | 44,945 | +0.04(+0.86%) |
May 25, 2012 | 4.980 | 5.058 | 4.966 | 5.016 | 21,307 | +0.02(+0.43%) |
May 24, 2012 | 4.923 | 4.994 | 4.887 | 4.994 | 61,756 | +0.08(+1.60%) |
May 23, 2012 | 5.030 | 5.030 | 4.787 | 4.915 | 52,423 | -0.11(-2.28%) |
May 22, 2012 | 4.994 | 5.123 | 4.980 | 5.030 | 103,486 | +0.04(+0.72%) |
May 21, 2012 | 4.987 | 5.001 | 4.751 | 4.994 | 80,137 | +0.04(+0.87%) |
May 18, 2012 | 5.008 | 5.044 | 4.822 | 4.951 | 146,696 | -0.08(-1.56%) |
May 17, 2012 | 5.094 | 5.151 | 4.987 | 5.030 | 74,549 | -0.12(-2.36%) |
May 16, 2012 | 5.273 | 5.323 | 5.130 | 5.151 | 79,047 | -0.07(-1.37%) |
May 15, 2012 | 5.187 | 5.330 | 5.187 | 5.223 | 101,576 | +0.01(+0.27%) |
May 14, 2012 | 5.330 | 5.388 | 5.058 | 5.209 | 71,896 | -0.20(-3.70%) |
May 11, 2012 | 5.481 | 5.581 | 5.388 | 5.409 | 65,924 | -0.11(-2.07%) |
May 10, 2012 | 5.488 | 5.752 | 5.488 | 5.524 | 80,273 | +0.08(+1.45%) |
May 09, 2012 | 5.373 | 5.509 | 5.373 | 5.445 | 34,678 | +0.02(+0.40%) |
May 08, 2012 | 5.488 | 5.495 | 5.352 | 5.423 | 72,620 | -0.09(-1.56%) |
May 07, 2012 | 5.588 | 5.638 | 5.488 | 5.509 | 134,461 | -0.07(-1.28%) |
May 04, 2012 | 5.559 | 5.631 | 5.502 | 5.581 | 84,984 | +0.03(+0.52%) |
May 03, 2012 | 5.760 | 5.888 | 5.488 | 5.552 | 119,393 | -0.20(-3.48%) |
May 02, 2012 | 5.838 | 5.931 | 5.710 | 5.752 | 110,059 | -0.10(-1.71%) |
May 01, 2012 | 5.931 | 6.117 | 5.853 | 5.853 | 151,248 | -0.10(-1.68%) |
Apr 30, 2012 | 6.139 | 6.175 | 5.953 | 5.953 | 135,138 | -0.22(-3.59%) |
Apr 27, 2012 | 6.368 | 6.396 | 6.082 | 6.175 | 66,812 | -0.17(-2.71%) |
Apr 26, 2012 | 6.253 | 6.361 | 6.250 | 6.346 | 43,694 | +0.07(+1.14%) |
Apr 25, 2012 | 6.210 | 6.296 | 6.089 | 6.275 | 31,827 | +0.12(+1.98%) |
Apr 24, 2012 | 6.117 | 6.171 | 6.089 | 6.153 | 60,375 | +0.03(+0.47%) |
Apr 23, 2012 | 6.232 | 6.242 | 6.110 | 6.125 | 59,028 | -0.16(-2.62%) |
Apr 20, 2012 | 6.475 | 6.482 | 6.232 | 6.289 | 64,371 | +0.02(+0.34%) |
Apr 19, 2012 | 6.210 | 6.475 | 6.125 | 6.268 | 55,524 | +0.08(+1.27%) |
Apr 18, 2012 | 6.167 | 6.260 | 6.118 | 6.189 | 40,648 | +0.02(+0.35%) |
Apr 17, 2012 | 6.218 | 6.246 | 6.125 | 6.167 | 58,229 | -0.01(-0.23%) |
Apr 16, 2012 | 6.196 | 6.248 | 6.139 | 6.182 | 46,938 | -0.01(-0.23%) |
Apr 13, 2012 | 6.454 | 6.461 | 6.196 | 6.196 | 49,421 | -0.30(-4.63%) |
Apr 12, 2012 | 6.411 | 6.511 | 6.396 | 6.497 | 54,234 | +0.06(+1.00%) |
Apr 11, 2012 | 6.461 | 6.489 | 6.396 | 6.432 | 61,311 | +0.03(+0.45%) |
Apr 10, 2012 | 6.432 | 6.554 | 6.404 | 6.404 | 55,717 | -0.04(-0.67%) |
Apr 09, 2012 | 6.497 | 6.522 | 6.432 | 6.447 | 47,260 | -0.13(-1.96%) |
Apr 05, 2012 | 6.611 | 6.654 | 6.547 | 6.575 | 35,715 | -0.04(-0.65%) |
Apr 04, 2012 | 6.640 | 6.730 | 6.618 | 6.618 | 43,715 | -0.07(-1.07%) |
Apr 03, 2012 | 6.783 | 6.811 | 6.690 | 6.690 | 50,480 | -0.11(-1.58%) |
Apr 02, 2012 | 6.919 | 6.962 | 6.768 | 6.797 | 76,096 | -0.12(-1.76%) |
Mar 30, 2012 | 7.048 | 7.119 | 6.919 | 6.919 | 67,828 | -0.07(-1.02%) |
Mar 29, 2012 | 7.076 | 7.112 | 6.955 | 6.990 | 52,363 | -0.16(-2.20%) |
Mar 28, 2012 | 6.983 | 7.169 | 6.869 | 7.148 | 48,694 | +0.16(+2.25%) |
Mar 27, 2012 | 7.090 | 7.126 | 6.983 | 6.990 | 75,561 | -0.04(-0.51%) |
Mar 26, 2012 | 7.141 | 7.176 | 7.005 | 7.026 | 105,545 | -0.02(-0.30%) |
Mar 23, 2012 | 7.312 | 7.312 | 7.005 | 7.048 | 108,328 | -0.21(-2.86%) |
Mar 22, 2012 | 7.312 | 7.369 | 7.062 | 7.255 | 54,845 | -0.14(-1.84%) |
Mar 21, 2012 | 7.420 | 7.505 | 7.369 | 7.391 | 79,930 | +0.02(+0.29%) |
Mar 20, 2012 | 7.291 | 7.513 | 7.205 | 7.369 | 119,550 | +0.08(+1.08%) |
Mar 19, 2012 | 7.062 | 7.298 | 7.012 | 7.291 | 139,277 | +0.24(+3.45%) |
Mar 16, 2012 | 6.654 | 7.234 | 6.575 | 7.048 | 491,105 | +0.52(+7.89%) |
Mar 15, 2012 | 6.532 | 6.568 | 6.497 | 6.532 | 40,884 | +0.02(+0.33%) |
Mar 14, 2012 | 6.675 | 6.675 | 6.439 | 6.511 | 52,182 | -0.21(-3.09%) |
Mar 13, 2012 | 6.704 | 6.740 | 6.378 | 6.718 | 122,071 | +0.06(+0.97%) |
Mar 12, 2012 | 6.711 | 6.740 | 6.568 | 6.654 | 112,802 | -0.01(-0.21%) |
Mar 09, 2012 | 6.289 | 6.675 | 6.218 | 6.668 | 217,619 | +0.34(+5.43%) |
Mar 08, 2012 | 6.432 | 6.432 | 6.253 | 6.325 | 89,030 | -0.08(-1.23%) |
Mar 07, 2012 | 6.260 | 6.418 | 6.232 | 6.404 | 70,297 | +0.15(+2.40%) |
Mar 06, 2012 | 6.518 | 6.518 | 5.989 | 6.253 | 209,413 | -0.29(-4.38%) |
Mar 05, 2012 | 6.640 | 6.683 | 6.511 | 6.540 | 31,286 | -0.12(-1.83%) |
Mar 02, 2012 | 6.733 | 6.811 | 6.654 | 6.661 | 89,292 | -0.07(-1.06%) |