Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.577 | 4.577 | 4.537 | 4.569 | 105,764 | -0.01(-0.27%) |
May 30, 2012 | 4.598 | 4.606 | 4.557 | 4.581 | 94,099 | -0.05(-1.14%) |
May 29, 2012 | 4.610 | 4.650 | 4.610 | 4.634 | 116,851 | +0.04(+0.98%) |
May 25, 2012 | 4.634 | 4.635 | 4.569 | 4.589 | 122,973 | -0.02(-0.44%) |
May 24, 2012 | 4.577 | 4.610 | 4.549 | 4.610 | 131,834 | +0.05(+1.16%) |
May 23, 2012 | 4.557 | 4.573 | 4.516 | 4.557 | 266,625 | -0.04(-0.97%) |
May 22, 2012 | 4.508 | 4.602 | 4.508 | 4.602 | 136,061 | +0.10(+2.17%) |
May 21, 2012 | 4.532 | 4.565 | 4.496 | 4.504 | 183,524 | +0.00(+0.00%) |
May 18, 2012 | 4.756 | 4.756 | 4.488 | 4.504 | 427,997 | -0.23(-4.90%) |
May 17, 2012 | 4.834 | 4.834 | 4.736 | 4.736 | 216,500 | -0.09(-1.94%) |
May 16, 2012 | 4.846 | 4.866 | 4.801 | 4.830 | 137,909 | +0.00(+0.00%) |
May 15, 2012 | 4.842 | 4.858 | 4.801 | 4.830 | 114,644 | -0.02(-0.34%) |
May 14, 2012 | 4.870 | 4.903 | 4.830 | 4.846 | 215,896 | -0.09(-1.89%) |
May 11, 2012 | 4.891 | 4.984 | 4.891 | 4.939 | 130,900 | +0.00(+0.08%) |
May 10, 2012 | 4.952 | 4.960 | 4.911 | 4.935 | 77,961 | +0.02(+0.41%) |
May 09, 2012 | 4.895 | 4.923 | 4.886 | 4.915 | 136,061 | -0.04(-0.80%) |
May 08, 2012 | 4.902 | 4.959 | 4.890 | 4.955 | 132,217 | +0.02(+0.33%) |
May 07, 2012 | 4.894 | 4.959 | 4.890 | 4.938 | 111,475 | +0.01(+0.25%) |
May 04, 2012 | 4.918 | 5.015 | 4.910 | 4.926 | 142,575 | -0.01(-0.16%) |
May 03, 2012 | 4.971 | 4.971 | 4.934 | 4.934 | 75,356 | -0.04(-0.81%) |
May 02, 2012 | 4.918 | 4.975 | 4.918 | 4.975 | 109,147 | +0.03(+0.65%) |
May 01, 2012 | 4.930 | 4.995 | 4.930 | 4.943 | 89,609 | -0.02(-0.33%) |
Apr 30, 2012 | 4.878 | 4.959 | 4.878 | 4.959 | 136,711 | +0.06(+1.15%) |
Apr 27, 2012 | 4.914 | 4.934 | 4.898 | 4.902 | 122,115 | -0.01(-0.16%) |
Apr 26, 2012 | 4.890 | 4.938 | 4.830 | 4.910 | 169,980 | +0.02(+0.41%) |
Apr 25, 2012 | 4.890 | 4.894 | 4.870 | 4.890 | 91,149 | +0.04(+0.75%) |
Apr 24, 2012 | 4.922 | 4.922 | 4.854 | 4.854 | 207,410 | -0.07(-1.39%) |
Apr 23, 2012 | 4.821 | 4.922 | 4.809 | 4.922 | 127,825 | +0.05(+1.08%) |
Apr 20, 2012 | 4.773 | 4.878 | 4.773 | 4.870 | 92,058 | +0.03(+0.58%) |
Apr 19, 2012 | 4.809 | 4.850 | 4.805 | 4.842 | 87,282 | +0.01(+0.25%) |
Apr 18, 2012 | 4.777 | 4.838 | 4.776 | 4.830 | 132,242 | -0.00(-0.08%) |
Apr 17, 2012 | 4.874 | 4.898 | 4.799 | 4.834 | 219,436 | +0.00(+0.08%) |
Apr 16, 2012 | 4.894 | 4.894 | 4.781 | 4.830 | 281,214 | -0.04(-0.75%) |
Apr 13, 2012 | 4.870 | 4.886 | 4.862 | 4.866 | 127,188 | -0.02(-0.33%) |
Apr 12, 2012 | 4.865 | 4.902 | 4.862 | 4.882 | 167,286 | +0.04(+0.75%) |
Apr 11, 2012 | 5.003 | 5.003 | 4.821 | 4.846 | 376,354 | -0.06(-1.21%) |
Apr 10, 2012 | 5.061 | 5.061 | 4.901 | 4.905 | 219,161 | -0.14(-2.85%) |
Apr 09, 2012 | 4.937 | 5.053 | 4.937 | 5.049 | 99,278 | +0.03(+0.56%) |
Apr 05, 2012 | 5.033 | 5.141 | 5.021 | 5.021 | 120,508 | -0.02(-0.40%) |
Apr 04, 2012 | 5.065 | 5.077 | 5.005 | 5.041 | 85,809 | -0.06(-1.13%) |
Apr 03, 2012 | 5.085 | 5.149 | 5.081 | 5.099 | 91,432 | -0.03(-0.67%) |
Apr 02, 2012 | 5.133 | 5.177 | 5.101 | 5.133 | 138,886 | +0.00(+0.00%) |
Mar 30, 2012 | 5.085 | 5.225 | 5.061 | 5.133 | 436,685 | +0.10(+1.99%) |
Mar 29, 2012 | 5.017 | 5.065 | 4.989 | 5.033 | 102,702 | -0.02(-0.48%) |
Mar 28, 2012 | 5.105 | 5.107 | 5.038 | 5.057 | 91,927 | -0.06(-1.09%) |
Mar 27, 2012 | 5.081 | 5.113 | 5.073 | 5.113 | 132,292 | +0.04(+0.82%) |
Mar 26, 2012 | 5.041 | 5.081 | 5.041 | 5.072 | 111,580 | +0.05(+1.09%) |
Mar 23, 2012 | 4.981 | 5.021 | 4.953 | 5.017 | 100,290 | +0.05(+0.97%) |
Mar 22, 2012 | 4.961 | 4.977 | 4.937 | 4.969 | 67,993 | -0.01(-0.16%) |
Mar 21, 2012 | 4.985 | 4.993 | 4.953 | 4.977 | 103,852 | -0.01(-0.16%) |
Mar 20, 2012 | 4.985 | 5.033 | 4.973 | 4.985 | 80,377 | -0.05(-0.95%) |
Mar 19, 2012 | 5.029 | 5.045 | 5.001 | 5.033 | 92,242 | +0.02(+0.40%) |
Mar 16, 2012 | 4.997 | 5.025 | 4.993 | 5.013 | 102,070 | +0.04(+0.72%) |
Mar 15, 2012 | 5.021 | 5.033 | 4.969 | 4.977 | 101,742 | -0.04(-0.72%) |
Mar 14, 2012 | 5.045 | 5.045 | 4.973 | 5.013 | 143,559 | -0.01(-0.22%) |
Mar 13, 2012 | 4.973 | 5.024 | 4.957 | 5.024 | 161,420 | +0.05(+1.04%) |
Mar 12, 2012 | 4.973 | 4.989 | 4.933 | 4.973 | 82,303 | +0.00(+0.00%) |
Mar 09, 2012 | 4.957 | 4.973 | 4.937 | 4.973 | 92,466 | +0.03(+0.56%) |
Mar 08, 2012 | 4.921 | 4.969 | 4.917 | 4.945 | 151,973 | +0.04(+0.73%) |
Mar 07, 2012 | 4.893 | 4.941 | 4.862 | 4.909 | 126,559 | +0.05(+0.98%) |
Mar 06, 2012 | 4.885 | 4.901 | 4.826 | 4.862 | 169,055 | -0.06(-1.21%) |
Mar 05, 2012 | 4.905 | 4.945 | 4.869 | 4.921 | 209,749 | -0.00(-0.08%) |
Mar 02, 2012 | 4.937 | 4.953 | 4.905 | 4.925 | 98,755 | -0.02(-0.36%) |