Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.286 | 5.403 | 4.922 | 5.306 | 259,743 | +0.02(+0.46%) |
May 30, 2012 | 5.476 | 5.504 | 5.173 | 5.282 | 269,854 | -0.26(-4.66%) |
May 29, 2012 | 5.653 | 5.754 | 5.504 | 5.540 | 539,865 | -0.07(-1.22%) |
May 25, 2012 | 5.528 | 5.653 | 5.451 | 5.609 | 318,459 | +0.08(+1.46%) |
May 24, 2012 | 5.544 | 5.653 | 5.350 | 5.528 | 446,662 | +0.14(+2.55%) |
May 23, 2012 | 5.132 | 5.492 | 5.092 | 5.391 | 312,947 | +0.16(+3.09%) |
May 22, 2012 | 4.834 | 5.427 | 4.789 | 5.229 | 447,387 | +0.46(+9.75%) |
May 21, 2012 | 4.906 | 4.973 | 4.502 | 4.765 | 393,559 | -0.14(-2.88%) |
May 18, 2012 | 5.040 | 5.047 | 4.757 | 4.906 | 325,175 | -0.11(-2.17%) |
May 17, 2012 | 5.609 | 5.609 | 4.947 | 5.015 | 363,164 | -0.58(-10.33%) |
May 16, 2012 | 5.459 | 5.653 | 5.350 | 5.593 | 283,222 | +0.07(+1.32%) |
May 15, 2012 | 5.120 | 5.633 | 5.077 | 5.520 | 393,634 | +0.36(+6.96%) |
May 14, 2012 | 5.302 | 5.350 | 4.987 | 5.161 | 280,805 | -0.15(-2.74%) |
May 11, 2012 | 5.459 | 5.459 | 5.173 | 5.306 | 404,154 | -0.17(-3.03%) |
May 10, 2012 | 5.249 | 5.843 | 5.214 | 5.472 | 782,939 | +0.23(+4.47%) |
May 09, 2012 | 5.048 | 5.245 | 4.915 | 5.237 | 369,021 | +0.11(+2.13%) |
May 08, 2012 | 5.140 | 5.249 | 4.947 | 5.128 | 276,897 | +0.03(+0.55%) |
May 07, 2012 | 5.056 | 5.209 | 4.890 | 5.100 | 423,121 | -0.11(-2.17%) |
May 04, 2012 | 5.031 | 5.249 | 4.741 | 5.213 | 329,992 | +0.21(+4.20%) |
May 03, 2012 | 5.451 | 5.451 | 4.846 | 5.003 | 530,405 | -0.46(-8.49%) |
May 02, 2012 | 5.245 | 5.488 | 5.140 | 5.468 | 512,414 | +0.25(+4.80%) |
May 01, 2012 | 5.233 | 5.249 | 5.080 | 5.217 | 424,569 | -0.01(-0.15%) |
Apr 30, 2012 | 5.157 | 5.411 | 5.092 | 5.225 | 513,109 | -0.02(-0.46%) |
Apr 27, 2012 | 4.587 | 5.395 | 4.563 | 5.249 | 1,452,954 | +0.63(+13.64%) |
Apr 26, 2012 | 4.240 | 5.189 | 4.240 | 4.620 | 1,780,086 | +1.01(+27.96%) |
Apr 25, 2012 | 3.695 | 3.695 | 3.505 | 3.610 | 111,442 | -0.03(-0.78%) |
Apr 24, 2012 | 3.525 | 3.691 | 3.436 | 3.638 | 174,189 | +0.06(+1.81%) |
Apr 23, 2012 | 3.541 | 3.618 | 3.477 | 3.574 | 147,974 | -0.10(-2.85%) |
Apr 20, 2012 | 3.711 | 3.759 | 3.618 | 3.679 | 83,693 | -0.02(-0.44%) |
Apr 19, 2012 | 3.731 | 3.731 | 3.594 | 3.695 | 153,313 | -0.01(-0.33%) |
Apr 18, 2012 | 3.679 | 3.816 | 3.598 | 3.707 | 200,700 | +0.01(+0.33%) |
Apr 17, 2012 | 3.465 | 3.703 | 3.354 | 3.695 | 297,808 | +0.27(+7.77%) |
Apr 16, 2012 | 3.658 | 3.780 | 3.331 | 3.428 | 411,714 | -0.21(-5.88%) |
Apr 13, 2012 | 3.622 | 3.679 | 3.497 | 3.642 | 216,175 | -0.06(-1.64%) |
Apr 12, 2012 | 3.408 | 3.768 | 3.392 | 3.703 | 482,860 | +0.29(+8.65%) |
Apr 11, 2012 | 3.493 | 3.513 | 3.230 | 3.408 | 356,990 | -0.05(-1.40%) |
Apr 10, 2012 | 3.634 | 3.699 | 3.410 | 3.457 | 321,141 | -0.22(-5.93%) |
Apr 09, 2012 | 3.929 | 3.937 | 3.442 | 3.675 | 972,815 | -0.40(-9.81%) |
Apr 05, 2012 | 3.978 | 4.111 | 3.804 | 4.074 | 626,072 | +0.02(+0.60%) |
Apr 04, 2012 | 4.842 | 4.842 | 3.868 | 4.050 | 1,329,018 | -0.84(-17.11%) |
Apr 03, 2012 | 5.112 | 5.149 | 4.712 | 4.886 | 485,742 | -0.36(-6.85%) |
Apr 02, 2012 | 4.886 | 5.371 | 4.737 | 5.245 | 546,824 | +0.34(+6.91%) |
Mar 30, 2012 | 4.817 | 4.906 | 4.611 | 4.906 | 500,309 | +0.34(+7.43%) |
Mar 29, 2012 | 4.906 | 4.906 | 4.305 | 4.567 | 591,885 | -0.23(-4.80%) |
Mar 28, 2012 | 4.781 | 4.906 | 4.745 | 4.797 | 334,870 | +0.07(+1.45%) |
Mar 27, 2012 | 4.494 | 4.748 | 4.490 | 4.729 | 375,623 | +0.23(+5.21%) |
Mar 26, 2012 | 4.325 | 4.502 | 4.325 | 4.494 | 298,358 | +0.19(+4.31%) |
Mar 23, 2012 | 4.256 | 4.317 | 4.179 | 4.309 | 125,171 | +0.01(+0.28%) |
Mar 22, 2012 | 4.337 | 4.381 | 4.159 | 4.296 | 321,045 | -0.02(-0.56%) |
Mar 21, 2012 | 4.143 | 4.345 | 4.139 | 4.321 | 215,246 | +0.17(+3.98%) |
Mar 20, 2012 | 4.220 | 4.301 | 4.099 | 4.155 | 389,763 | +0.02(+0.49%) |
Mar 19, 2012 | 4.030 | 4.231 | 3.917 | 4.135 | 575,109 | +0.26(+6.67%) |
Mar 16, 2012 | 3.828 | 3.969 | 3.788 | 3.877 | 233,010 | +0.11(+2.89%) |
Mar 15, 2012 | 3.731 | 3.812 | 3.571 | 3.768 | 161,629 | +0.25(+7.24%) |
Mar 14, 2012 | 3.860 | 3.862 | 3.291 | 3.513 | 348,679 | -0.26(-6.95%) |
Mar 13, 2012 | 3.566 | 3.889 | 3.533 | 3.776 | 289,735 | +0.37(+10.78%) |
Mar 12, 2012 | 3.271 | 3.604 | 3.271 | 3.408 | 259,894 | +0.18(+5.63%) |
Mar 09, 2012 | 2.980 | 3.230 | 2.972 | 3.226 | 204,130 | +0.33(+11.28%) |
Mar 08, 2012 | 2.697 | 3.025 | 2.689 | 2.899 | 113,955 | +0.24(+8.95%) |
Mar 07, 2012 | 2.601 | 2.685 | 2.596 | 2.661 | 39,174 | +0.06(+2.49%) |
Mar 06, 2012 | 2.552 | 2.701 | 2.552 | 2.596 | 42,728 | -0.03(-1.08%) |
Mar 05, 2012 | 2.592 | 2.625 | 2.564 | 2.625 | 60,085 | +0.03(+1.25%) |
Mar 02, 2012 | 2.540 | 2.592 | 2.500 | 2.592 | 64,823 | +0.09(+3.72%) |