Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.189 | 5.202 | 5.111 | 5.156 | 60,121 | +0.00(+0.00%) |
May 30, 2012 | 5.150 | 5.215 | 5.091 | 5.156 | 57,305 | -0.05(-0.87%) |
May 29, 2012 | 5.247 | 5.247 | 5.163 | 5.202 | 56,373 | +0.02(+0.37%) |
May 25, 2012 | 5.182 | 5.260 | 5.130 | 5.182 | 47,275 | +0.01(+0.13%) |
May 24, 2012 | 5.195 | 5.195 | 5.091 | 5.176 | 50,466 | -0.03(-0.62%) |
May 23, 2012 | 5.189 | 5.253 | 5.059 | 5.208 | 67,938 | -0.05(-0.86%) |
May 22, 2012 | 5.338 | 5.402 | 5.221 | 5.253 | 79,304 | -0.06(-1.22%) |
May 21, 2012 | 5.208 | 5.338 | 5.111 | 5.318 | 105,665 | +0.12(+2.24%) |
May 18, 2012 | 5.312 | 5.344 | 4.962 | 5.202 | 262,349 | -0.12(-2.31%) |
May 17, 2012 | 5.435 | 5.467 | 5.312 | 5.325 | 144,013 | -0.11(-2.03%) |
May 16, 2012 | 5.461 | 5.474 | 5.402 | 5.435 | 70,458 | -0.01(-0.12%) |
May 15, 2012 | 5.344 | 5.487 | 5.344 | 5.441 | 106,537 | +0.10(+1.82%) |
May 14, 2012 | 5.441 | 5.513 | 5.338 | 5.344 | 94,786 | -0.17(-3.06%) |
May 11, 2012 | 5.448 | 5.538 | 5.448 | 5.513 | 101,231 | +0.01(+0.12%) |
May 10, 2012 | 5.448 | 5.532 | 5.428 | 5.506 | 98,671 | +0.11(+2.04%) |
May 09, 2012 | 5.383 | 5.518 | 5.377 | 5.396 | 155,913 | -0.06(-1.17%) |
May 08, 2012 | 5.345 | 5.524 | 5.300 | 5.460 | 97,706 | +0.10(+1.79%) |
May 07, 2012 | 5.505 | 5.505 | 5.332 | 5.364 | 76,067 | -0.15(-2.79%) |
May 04, 2012 | 5.479 | 5.607 | 5.454 | 5.518 | 117,339 | +0.00(+0.00%) |
May 03, 2012 | 5.460 | 5.543 | 5.377 | 5.518 | 195,656 | +0.06(+1.18%) |
May 02, 2012 | 5.396 | 5.486 | 5.338 | 5.454 | 110,311 | +0.01(+0.24%) |
May 01, 2012 | 5.293 | 5.531 | 5.290 | 5.441 | 203,121 | +0.13(+2.54%) |
Apr 30, 2012 | 5.607 | 5.607 | 5.287 | 5.306 | 94,289 | -0.31(-5.59%) |
Apr 27, 2012 | 5.550 | 5.704 | 5.479 | 5.620 | 131,062 | +0.15(+2.81%) |
Apr 26, 2012 | 5.492 | 5.556 | 5.345 | 5.466 | 55,790 | -0.05(-0.93%) |
Apr 25, 2012 | 5.415 | 5.595 | 5.402 | 5.518 | 79,054 | +0.14(+2.62%) |
Apr 24, 2012 | 5.268 | 5.383 | 5.249 | 5.377 | 40,777 | +0.11(+2.07%) |
Apr 23, 2012 | 5.357 | 5.364 | 5.242 | 5.268 | 76,319 | -0.14(-2.61%) |
Apr 20, 2012 | 5.402 | 5.607 | 5.293 | 5.409 | 121,657 | +0.09(+1.69%) |
Apr 19, 2012 | 5.383 | 5.473 | 5.255 | 5.319 | 74,170 | -0.08(-1.43%) |
Apr 18, 2012 | 5.543 | 5.556 | 5.364 | 5.396 | 66,795 | -0.19(-3.44%) |
Apr 17, 2012 | 5.537 | 5.697 | 5.479 | 5.588 | 112,450 | +0.10(+1.87%) |
Apr 16, 2012 | 5.261 | 5.511 | 5.229 | 5.486 | 70,930 | +0.24(+4.52%) |
Apr 13, 2012 | 5.364 | 5.383 | 5.178 | 5.249 | 73,460 | -0.14(-2.62%) |
Apr 12, 2012 | 5.325 | 5.481 | 5.306 | 5.390 | 64,008 | +0.06(+1.20%) |
Apr 11, 2012 | 5.223 | 5.402 | 5.223 | 5.325 | 85,895 | +0.17(+3.23%) |
Apr 10, 2012 | 5.338 | 5.338 | 5.114 | 5.159 | 125,026 | -0.17(-3.25%) |
Apr 09, 2012 | 5.351 | 5.447 | 5.274 | 5.332 | 89,337 | -0.10(-1.77%) |
Apr 05, 2012 | 5.383 | 5.479 | 5.357 | 5.428 | 66,433 | +0.00(+0.00%) |
Apr 04, 2012 | 5.550 | 5.575 | 5.390 | 5.428 | 110,673 | -0.20(-3.53%) |
Apr 03, 2012 | 5.742 | 5.755 | 5.588 | 5.627 | 79,160 | -0.13(-2.34%) |
Apr 02, 2012 | 5.473 | 5.761 | 5.460 | 5.761 | 109,041 | +0.27(+4.84%) |
Mar 30, 2012 | 5.543 | 5.569 | 5.460 | 5.495 | 100,686 | -0.02(-0.29%) |
Mar 29, 2012 | 5.563 | 5.575 | 5.364 | 5.511 | 286,343 | -0.10(-1.83%) |
Mar 28, 2012 | 5.678 | 5.678 | 5.543 | 5.614 | 114,438 | -0.05(-0.91%) |
Mar 27, 2012 | 5.774 | 5.774 | 5.646 | 5.665 | 156,161 | -0.10(-1.67%) |
Mar 26, 2012 | 5.761 | 5.819 | 5.697 | 5.761 | 147,541 | +0.05(+0.90%) |
Mar 23, 2012 | 5.755 | 5.755 | 5.627 | 5.710 | 200,306 | -0.04(-0.67%) |
Mar 22, 2012 | 5.864 | 5.909 | 5.697 | 5.748 | 120,204 | -0.15(-2.61%) |
Mar 21, 2012 | 5.966 | 5.990 | 5.889 | 5.902 | 41,093 | -0.06(-0.97%) |
Mar 20, 2012 | 5.953 | 5.992 | 5.934 | 5.960 | 43,551 | -0.04(-0.75%) |
Mar 19, 2012 | 5.909 | 6.024 | 5.902 | 6.005 | 156,256 | +0.08(+1.30%) |
Mar 16, 2012 | 5.992 | 6.011 | 5.909 | 5.928 | 176,116 | -0.06(-1.07%) |
Mar 15, 2012 | 5.979 | 6.050 | 5.864 | 5.992 | 148,421 | +0.03(+0.43%) |
Mar 14, 2012 | 6.075 | 6.075 | 5.960 | 5.966 | 83,754 | -0.12(-2.00%) |
Mar 13, 2012 | 6.088 | 6.088 | 6.024 | 6.088 | 116,138 | +0.02(+0.32%) |
Mar 12, 2012 | 6.107 | 6.107 | 6.030 | 6.069 | 159,763 | -0.05(-0.84%) |
Mar 09, 2012 | 6.107 | 6.165 | 6.030 | 6.120 | 154,075 | +0.00(+0.00%) |
Mar 08, 2012 | 6.152 | 6.152 | 6.024 | 6.120 | 158,948 | +0.01(+0.10%) |
Mar 07, 2012 | 6.024 | 6.114 | 5.934 | 6.114 | 127,608 | +0.10(+1.71%) |
Mar 06, 2012 | 6.043 | 6.043 | 5.909 | 6.011 | 175,189 | -0.08(-1.26%) |
Mar 05, 2012 | 6.018 | 6.146 | 5.928 | 6.088 | 111,592 | +0.08(+1.39%) |
Mar 02, 2012 | 5.896 | 6.152 | 5.864 | 6.005 | 266,598 | +0.12(+1.96%) |