Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.040 | 5.150 | 4.900 | 5.140 | 686,055 | +0.12(+2.39%) |
May 30, 2012 | 5.000 | 5.100 | 4.940 | 5.020 | 276,868 | -0.04(-0.79%) |
May 29, 2012 | 5.140 | 5.230 | 5.020 | 5.060 | 275,948 | -0.07(-1.36%) |
May 25, 2012 | 5.110 | 5.130 | 5.050 | 5.130 | 272,351 | +0.02(+0.39%) |
May 24, 2012 | 5.140 | 5.240 | 4.950 | 5.110 | 488,950 | +0.00(+0.00%) |
May 23, 2012 | 4.800 | 5.135 | 4.800 | 5.110 | 722,120 | +0.29(+6.02%) |
May 22, 2012 | 4.750 | 5.000 | 4.740 | 4.820 | 754,527 | +0.09(+1.90%) |
May 21, 2012 | 4.430 | 4.750 | 4.390 | 4.730 | 428,327 | +0.29(+6.53%) |
May 18, 2012 | 4.560 | 4.620 | 4.420 | 4.440 | 549,988 | +0.05(+1.14%) |
May 17, 2012 | 4.640 | 4.640 | 4.360 | 4.390 | 525,063 | -0.16(-3.52%) |
May 16, 2012 | 4.580 | 4.600 | 4.480 | 4.550 | 397,794 | +0.02(+0.44%) |
May 15, 2012 | 4.480 | 4.620 | 4.480 | 4.530 | 319,697 | +0.04(+0.89%) |
May 14, 2012 | 4.430 | 4.530 | 4.410 | 4.490 | 244,206 | +0.00(+0.00%) |
May 11, 2012 | 4.470 | 4.540 | 4.450 | 4.490 | 174,444 | -0.03(-0.66%) |
May 10, 2012 | 4.500 | 4.550 | 4.450 | 4.520 | 317,465 | +0.04(+0.89%) |
May 09, 2012 | 4.460 | 4.510 | 4.380 | 4.480 | 253,710 | -0.02(-0.44%) |
May 08, 2012 | 4.530 | 4.540 | 4.330 | 4.500 | 405,482 | -0.01(-0.22%) |
May 07, 2012 | 4.550 | 4.580 | 4.480 | 4.510 | 427,546 | -0.04(-0.88%) |
May 04, 2012 | 4.670 | 4.740 | 4.540 | 4.550 | 410,589 | -0.15(-3.19%) |
May 03, 2012 | 4.840 | 4.840 | 4.590 | 4.700 | 414,688 | -0.11(-2.29%) |
May 02, 2012 | 4.620 | 4.850 | 4.550 | 4.810 | 416,653 | +0.15(+3.22%) |
May 01, 2012 | 4.780 | 4.840 | 4.650 | 4.660 | 288,199 | -0.10(-2.10%) |
Apr 30, 2012 | 4.870 | 4.870 | 4.740 | 4.760 | 384,488 | -0.11(-2.26%) |
Apr 27, 2012 | 4.900 | 4.920 | 4.810 | 4.870 | 293,424 | -0.03(-0.61%) |
Apr 26, 2012 | 4.990 | 5.019 | 4.850 | 4.900 | 285,611 | -0.09(-1.80%) |
Apr 25, 2012 | 4.990 | 5.050 | 4.950 | 4.990 | 265,264 | +0.07(+1.42%) |
Apr 24, 2012 | 4.810 | 4.920 | 4.780 | 4.920 | 302,919 | +0.10(+2.07%) |
Apr 23, 2012 | 4.880 | 4.932 | 4.750 | 4.820 | 444,180 | -0.12(-2.43%) |
Apr 20, 2012 | 5.020 | 5.020 | 4.910 | 4.940 | 401,459 | -0.01(-0.20%) |
Apr 19, 2012 | 4.940 | 5.045 | 4.900 | 4.950 | 477,610 | +0.02(+0.41%) |
Apr 18, 2012 | 5.100 | 5.100 | 4.900 | 4.930 | 201,291 | -0.18(-3.52%) |
Apr 17, 2012 | 5.010 | 5.190 | 4.980 | 5.110 | 238,918 | +0.14(+2.82%) |
Apr 16, 2012 | 4.970 | 5.020 | 4.860 | 4.970 | 315,820 | +0.05(+1.02%) |
Apr 13, 2012 | 5.000 | 5.020 | 4.900 | 4.920 | 227,064 | -0.12(-2.38%) |
Apr 12, 2012 | 5.010 | 5.100 | 5.005 | 5.040 | 189,035 | +0.03(+0.60%) |
Apr 11, 2012 | 4.970 | 5.080 | 4.970 | 5.010 | 427,473 | +0.11(+2.24%) |
Apr 10, 2012 | 5.060 | 5.140 | 4.850 | 4.900 | 656,805 | -0.21(-4.11%) |
Apr 09, 2012 | 5.250 | 5.290 | 5.110 | 5.110 | 440,839 | -0.19(-3.58%) |
Apr 05, 2012 | 5.280 | 5.440 | 5.270 | 5.300 | 223,753 | +0.02(+0.38%) |
Apr 04, 2012 | 5.380 | 5.430 | 5.250 | 5.280 | 341,745 | -0.17(-3.12%) |
Apr 03, 2012 | 5.550 | 5.620 | 5.390 | 5.450 | 445,486 | -0.09(-1.62%) |
Apr 02, 2012 | 5.570 | 5.640 | 5.440 | 5.540 | 825,286 | +0.14(+2.59%) |
Mar 30, 2012 | 5.440 | 5.530 | 5.310 | 5.400 | 367,023 | +0.01(+0.19%) |
Mar 29, 2012 | 5.290 | 5.400 | 5.250 | 5.390 | 268,569 | +0.09(+1.70%) |
Mar 28, 2012 | 5.500 | 5.540 | 5.250 | 5.300 | 342,721 | -0.20(-3.64%) |
Mar 27, 2012 | 5.440 | 5.556 | 5.410 | 5.500 | 739,156 | +0.13(+2.42%) |
Mar 26, 2012 | 5.200 | 5.440 | 5.185 | 5.370 | 740,185 | +0.26(+5.09%) |
Mar 23, 2012 | 5.130 | 5.220 | 4.970 | 5.110 | 238,190 | -0.01(-0.20%) |
Mar 22, 2012 | 5.210 | 5.250 | 5.060 | 5.120 | 263,444 | -0.11(-2.10%) |
Mar 21, 2012 | 5.110 | 5.245 | 5.070 | 5.230 | 399,628 | +0.14(+2.75%) |
Mar 20, 2012 | 5.200 | 5.220 | 5.050 | 5.090 | 355,580 | -0.15(-2.86%) |
Mar 19, 2012 | 5.130 | 5.250 | 5.090 | 5.240 | 427,258 | +0.10(+1.95%) |
Mar 16, 2012 | 5.060 | 5.190 | 5.000 | 5.140 | 499,126 | +0.10(+1.98%) |
Mar 15, 2012 | 5.050 | 5.080 | 4.980 | 5.040 | 344,151 | -0.02(-0.40%) |
Mar 14, 2012 | 5.120 | 5.170 | 5.000 | 5.060 | 394,908 | -0.09(-1.75%) |
Mar 13, 2012 | 5.080 | 5.150 | 4.960 | 5.150 | 507,122 | +0.12(+2.39%) |
Mar 12, 2012 | 4.920 | 5.080 | 4.850 | 5.030 | 417,040 | +0.11(+2.24%) |
Mar 09, 2012 | 4.880 | 4.990 | 4.820 | 4.920 | 763,659 | +0.03(+0.61%) |
Mar 08, 2012 | 4.810 | 4.890 | 4.765 | 4.890 | 233,919 | +0.12(+2.52%) |
Mar 07, 2012 | 4.680 | 4.840 | 4.650 | 4.770 | 503,266 | +0.09(+1.92%) |
Mar 06, 2012 | 4.650 | 4.760 | 4.650 | 4.680 | 535,257 | +0.02(+0.43%) |
Mar 05, 2012 | 4.650 | 4.690 | 4.650 | 4.660 | 265,844 | +0.01(+0.22%) |
Mar 02, 2012 | 4.630 | 4.710 | 4.620 | 4.650 | 640,942 | +0.04(+0.87%) |