Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.220 | 5.230 | 4.890 | 5.090 | 605,759 | -0.13(-2.49%) |
May 30, 2012 | 5.220 | 5.310 | 5.190 | 5.220 | 346,494 | -0.05(-0.95%) |
May 29, 2012 | 5.280 | 5.360 | 5.250 | 5.270 | 273,531 | +0.00(+0.00%) |
May 28, 2012 | 5.260 | 5.370 | 5.250 | 5.270 | 87,886 | -0.04(-0.75%) |
May 25, 2012 | 5.210 | 5.310 | 5.210 | 5.310 | 307,186 | +0.03(+0.57%) |
May 24, 2012 | 5.250 | 5.280 | 5.180 | 5.280 | 374,386 | +0.01(+0.19%) |
May 23, 2012 | 5.200 | 5.300 | 5.130 | 5.270 | 572,026 | +0.04(+0.76%) |
May 22, 2012 | 5.150 | 5.280 | 5.130 | 5.230 | 500,462 | +0.17(+3.36%) |
May 18, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.17(-3.25%) | |
May 17, 2012 | 5.290 | 5.320 | 5.230 | 5.230 | 444,966 | -0.03(-0.57%) |
May 16, 2012 | 5.250 | 5.390 | 5.210 | 5.260 | 501,701 | -0.02(-0.38%) |
May 15, 2012 | 5.320 | 5.350 | 5.250 | 5.280 | 1,022,107 | -0.04(-0.75%) |
May 14, 2012 | 5.370 | 5.370 | 5.300 | 5.320 | 372,701 | -0.08(-1.48%) |
May 11, 2012 | 5.420 | 5.450 | 5.380 | 5.400 | 246,967 | -0.02(-0.37%) |
May 10, 2012 | 5.490 | 5.490 | 5.360 | 5.420 | 379,160 | +0.02(+0.37%) |
May 09, 2012 | 5.250 | 5.430 | 5.250 | 5.400 | 410,016 | +0.08(+1.50%) |
May 08, 2012 | 5.310 | 5.330 | 5.250 | 5.320 | 475,704 | -0.02(-0.37%) |
May 07, 2012 | 5.410 | 5.420 | 5.310 | 5.340 | 392,814 | -0.14(-2.55%) |
May 04, 2012 | 5.600 | 5.620 | 5.450 | 5.480 | 373,638 | -0.19(-3.35%) |
May 03, 2012 | 5.670 | 5.720 | 5.610 | 5.670 | 367,272 | -0.03(-0.53%) |
May 02, 2012 | 5.650 | 5.700 | 5.620 | 5.700 | 304,828 | +0.01(+0.18%) |
May 01, 2012 | 5.660 | 5.750 | 5.630 | 5.690 | 278,838 | +0.04(+0.71%) |
Apr 30, 2012 | 5.700 | 5.700 | 5.610 | 5.650 | 294,637 | -0.05(-0.88%) |
Apr 27, 2012 | 5.680 | 5.710 | 5.630 | 5.700 | 434,495 | +0.00(+0.00%) |
Apr 26, 2012 | 5.660 | 5.720 | 5.610 | 5.700 | 443,052 | +0.04(+0.71%) |
Apr 25, 2012 | 5.630 | 5.730 | 5.540 | 5.660 | 677,926 | -0.03(-0.53%) |
Apr 24, 2012 | 5.680 | 5.720 | 5.600 | 5.690 | 383,852 | +0.05(+0.89%) |
Apr 23, 2012 | 5.580 | 5.700 | 5.490 | 5.640 | 969,536 | +0.02(+0.36%) |
Apr 20, 2012 | 5.720 | 5.740 | 5.620 | 5.620 | 344,996 | -0.03(-0.53%) |
Apr 19, 2012 | 5.660 | 5.750 | 5.620 | 5.650 | 425,612 | -0.01(-0.18%) |
Apr 18, 2012 | 5.660 | 5.740 | 5.620 | 5.660 | 378,685 | +0.01(+0.18%) |
Apr 17, 2012 | 5.650 | 5.820 | 5.600 | 5.650 | 534,081 | +0.01(+0.18%) |
Apr 16, 2012 | 5.770 | 5.950 | 5.640 | 5.640 | 609,969 | -0.06(-1.05%) |
Apr 13, 2012 | 5.670 | 5.940 | 5.670 | 5.700 | 712,102 | -0.03(-0.52%) |
Apr 12, 2012 | 5.530 | 5.750 | 5.530 | 5.730 | 570,869 | +0.20(+3.62%) |
Apr 11, 2012 | 5.360 | 5.730 | 5.350 | 5.530 | 784,871 | +0.24(+4.54%) |
Apr 10, 2012 | 5.310 | 5.380 | 5.210 | 5.290 | 709,555 | +0.00(+0.00%) |
Apr 09, 2012 | 5.320 | 5.350 | 5.250 | 5.290 | 353,532 | -0.06(-1.12%) |
Apr 05, 2012 | 5.450 | 5.490 | 5.330 | 5.350 | 550,596 | -0.17(-3.08%) |
Apr 04, 2012 | 5.470 | 5.520 | 5.390 | 5.520 | 499,119 | +0.03(+0.55%) |
Apr 03, 2012 | 5.580 | 5.610 | 5.470 | 5.490 | 314,132 | -0.10(-1.79%) |
Apr 02, 2012 | 5.470 | 5.600 | 5.430 | 5.590 | 908,039 | +0.15(+2.76%) |
Mar 30, 2012 | 5.540 | 5.540 | 5.380 | 5.440 | 857,901 | -0.03(-0.55%) |
Mar 29, 2012 | 5.550 | 5.560 | 5.390 | 5.470 | 680,051 | -0.13(-2.32%) |
Mar 28, 2012 | 5.810 | 5.840 | 5.540 | 5.600 | 661,213 | -0.24(-4.11%) |
Mar 27, 2012 | 5.850 | 5.920 | 5.770 | 5.840 | 567,128 | +0.01(+0.17%) |
Mar 26, 2012 | 5.780 | 5.850 | 5.700 | 5.830 | 306,054 | +0.09(+1.57%) |
Mar 23, 2012 | 5.620 | 5.820 | 5.570 | 5.740 | 545,792 | +0.06(+1.06%) |
Mar 22, 2012 | 5.780 | 5.780 | 5.640 | 5.680 | 1,086,594 | -0.15(-2.57%) |
Mar 21, 2012 | 5.750 | 5.870 | 5.740 | 5.830 | 732,761 | +0.05(+0.87%) |
Mar 20, 2012 | 5.830 | 5.870 | 5.720 | 5.780 | 600,017 | -0.09(-1.53%) |
Mar 19, 2012 | 5.830 | 5.890 | 5.790 | 5.870 | 635,767 | +0.04(+0.69%) |
Mar 16, 2012 | 5.800 | 5.900 | 5.740 | 5.830 | 601,972 | +0.05(+0.87%) |
Mar 15, 2012 | 5.540 | 5.890 | 5.540 | 5.780 | 641,227 | +0.20(+3.58%) |
Mar 14, 2012 | 5.630 | 5.660 | 5.550 | 5.580 | 401,315 | -0.11(-1.93%) |
Mar 13, 2012 | 5.560 | 5.720 | 5.550 | 5.690 | 360,500 | +0.12(+2.15%) |
Mar 12, 2012 | 5.800 | 5.850 | 5.520 | 5.570 | 654,826 | -0.27(-4.62%) |
Mar 09, 2012 | 5.980 | 5.990 | 5.750 | 5.840 | 614,068 | -0.04(-0.68%) |
Mar 08, 2012 | 5.590 | 5.890 | 5.570 | 5.880 | 995,717 | +0.41(+7.50%) |
Mar 07, 2012 | 5.390 | 5.570 | 5.360 | 5.470 | 743,595 | +0.09(+1.67%) |
Mar 06, 2012 | 5.450 | 5.470 | 5.280 | 5.380 | 1,458,916 | -0.20(-3.58%) |
Mar 05, 2012 | 5.970 | 5.970 | 5.530 | 5.580 | 1,973,394 | -0.38(-6.38%) |
Mar 02, 2012 | 5.850 | 5.970 | 5.840 | 5.960 | 989,677 | +0.12(+2.05%) |