Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.163 | 6.198 | 6.036 | 6.128 | 93,588,504 | -0.06(-0.94%) |
May 30, 2012 | 6.227 | 6.239 | 6.105 | 6.186 | 76,837,376 | -0.10(-1.66%) |
May 29, 2012 | 6.204 | 6.314 | 6.198 | 6.291 | 75,406,824 | +0.14(+2.26%) |
May 25, 2012 | 6.157 | 6.198 | 6.099 | 6.152 | 52,453,760 | +0.01(+0.09%) |
May 24, 2012 | 6.094 | 6.163 | 6.024 | 6.146 | 78,084,416 | +0.10(+1.73%) |
May 23, 2012 | 5.989 | 6.065 | 5.931 | 6.041 | 130,236,640 | +0.13(+2.16%) |
May 22, 2012 | 5.920 | 6.036 | 5.890 | 5.914 | 76,256,088 | -0.01(-0.10%) |
May 21, 2012 | 5.815 | 5.937 | 5.803 | 5.920 | 65,660,708 | +0.11(+1.90%) |
May 18, 2012 | 5.850 | 5.908 | 5.780 | 5.809 | 87,141,416 | +0.00(+0.00%) |
May 17, 2012 | 5.896 | 5.949 | 5.809 | 5.809 | 85,534,320 | -0.09(-1.48%) |
May 16, 2012 | 5.937 | 6.053 | 5.890 | 5.896 | 76,304,120 | +0.01(+0.10%) |
May 15, 2012 | 6.001 | 6.001 | 5.861 | 5.890 | 72,221,256 | -0.10(-1.65%) |
May 14, 2012 | 6.041 | 6.108 | 5.978 | 5.989 | 86,494,280 | -0.15(-2.46%) |
May 11, 2012 | 6.157 | 6.285 | 6.128 | 6.140 | 63,011,256 | -0.08(-1.21%) |
May 10, 2012 | 6.285 | 6.303 | 6.186 | 6.215 | 73,141,816 | +0.01(+0.19%) |
May 09, 2012 | 6.082 | 6.274 | 6.041 | 6.204 | 93,919,016 | +0.05(+0.75%) |
May 08, 2012 | 6.152 | 6.175 | 6.036 | 6.157 | 79,569,304 | -0.03(-0.47%) |
May 07, 2012 | 6.111 | 6.262 | 6.105 | 6.186 | 57,273,888 | -0.01(-0.09%) |
May 04, 2012 | 6.291 | 6.308 | 6.169 | 6.192 | 91,787,576 | -0.15(-2.29%) |
May 03, 2012 | 6.459 | 6.471 | 6.297 | 6.337 | 69,320,360 | -0.10(-1.62%) |
May 02, 2012 | 6.477 | 6.482 | 6.384 | 6.442 | 83,671,480 | -0.08(-1.16%) |
May 01, 2012 | 6.546 | 6.581 | 6.448 | 6.517 | 75,814,312 | -0.03(-0.44%) |
Apr 30, 2012 | 6.628 | 6.657 | 6.471 | 6.546 | 79,474,504 | -0.16(-2.34%) |
Apr 27, 2012 | 6.951 | 6.957 | 6.658 | 6.703 | 132,312,920 | -0.16(-2.27%) |
Apr 26, 2012 | 6.767 | 6.894 | 6.743 | 6.859 | 70,613,896 | +0.08(+1.19%) |
Apr 25, 2012 | 6.651 | 6.790 | 6.605 | 6.778 | 78,152,312 | +0.20(+2.99%) |
Apr 24, 2012 | 6.709 | 6.709 | 6.564 | 6.582 | 66,826,408 | +0.02(+0.35%) |
Apr 23, 2012 | 6.443 | 6.587 | 6.443 | 6.559 | 54,176,012 | -0.03(-0.53%) |
Apr 20, 2012 | 6.767 | 6.772 | 6.582 | 6.593 | 91,081,816 | -0.14(-2.14%) |
Apr 19, 2012 | 6.824 | 6.865 | 6.691 | 6.738 | 83,321,288 | -0.08(-1.10%) |
Apr 18, 2012 | 6.824 | 6.847 | 6.772 | 6.813 | 55,921,816 | -0.07(-1.01%) |
Apr 17, 2012 | 6.923 | 6.934 | 6.865 | 6.882 | 62,265,388 | +0.02(+0.25%) |
Apr 16, 2012 | 6.940 | 6.963 | 6.836 | 6.865 | 55,193,296 | -0.02(-0.34%) |
Apr 13, 2012 | 6.923 | 6.951 | 6.842 | 6.888 | 68,716,440 | -0.09(-1.24%) |
Apr 12, 2012 | 6.899 | 7.009 | 6.865 | 6.975 | 46,685,640 | +0.09(+1.34%) |
Apr 11, 2012 | 6.928 | 6.946 | 6.865 | 6.882 | 60,099,620 | +0.07(+1.02%) |
Apr 10, 2012 | 7.044 | 7.096 | 6.732 | 6.813 | 133,868,384 | -0.25(-3.52%) |
Apr 09, 2012 | 7.084 | 7.096 | 6.998 | 7.061 | 73,539,656 | -0.14(-2.00%) |
Apr 05, 2012 | 7.154 | 7.269 | 7.154 | 7.206 | 65,603,560 | -0.02(-0.28%) |
Apr 04, 2012 | 7.200 | 7.235 | 7.119 | 7.226 | 89,114,000 | -0.08(-1.07%) |
Apr 03, 2012 | 7.344 | 7.483 | 7.200 | 7.304 | 167,894,528 | +0.01(+0.16%) |
Apr 02, 2012 | 7.223 | 7.310 | 7.188 | 7.292 | 76,008,744 | +0.08(+1.16%) |
Mar 30, 2012 | 7.252 | 7.269 | 7.165 | 7.209 | 62,978,732 | -0.01(-0.20%) |
Mar 29, 2012 | 7.125 | 7.235 | 7.071 | 7.223 | 88,307,296 | +0.10(+1.46%) |
Mar 28, 2012 | 7.136 | 7.142 | 7.038 | 7.119 | 71,010,504 | +0.00(+0.00%) |
Mar 27, 2012 | 7.229 | 7.287 | 7.107 | 7.119 | 60,655,552 | -0.09(-1.28%) |
Mar 26, 2012 | 7.194 | 7.223 | 7.159 | 7.211 | 46,249,396 | +0.09(+1.30%) |
Mar 23, 2012 | 7.113 | 7.148 | 7.038 | 7.119 | 77,459,288 | +0.00(+0.00%) |
Mar 22, 2012 | 7.211 | 7.245 | 7.073 | 7.119 | 86,719,336 | -0.14(-1.99%) |
Mar 21, 2012 | 7.275 | 7.321 | 7.249 | 7.263 | 47,627,788 | +0.02(+0.24%) |
Mar 20, 2012 | 7.246 | 7.298 | 7.159 | 7.246 | 69,594,224 | -0.05(-0.71%) |
Mar 19, 2012 | 7.235 | 7.327 | 7.211 | 7.298 | 90,718,624 | +0.07(+0.96%) |
Mar 16, 2012 | 7.431 | 7.454 | 7.227 | 7.229 | 133,468,496 | -0.23(-3.02%) |
Mar 15, 2012 | 7.454 | 7.535 | 7.414 | 7.454 | 95,677,672 | +0.01(+0.16%) |
Mar 14, 2012 | 7.304 | 7.454 | 7.298 | 7.443 | 82,305,144 | +0.10(+1.42%) |
Mar 13, 2012 | 7.211 | 7.350 | 7.165 | 7.339 | 73,977,760 | +0.16(+2.17%) |
Mar 12, 2012 | 7.263 | 7.275 | 7.148 | 7.183 | 52,357,268 | -0.09(-1.19%) |
Mar 09, 2012 | 7.240 | 7.356 | 7.211 | 7.269 | 62,582,452 | +0.07(+0.96%) |
Mar 08, 2012 | 7.171 | 7.252 | 7.119 | 7.200 | 64,202,776 | +0.13(+1.80%) |
Mar 07, 2012 | 7.055 | 7.107 | 7.021 | 7.073 | 49,188,684 | +0.09(+1.24%) |
Mar 06, 2012 | 7.067 | 7.079 | 6.934 | 6.986 | 99,203,624 | -0.21(-2.97%) |
Mar 05, 2012 | 7.321 | 7.327 | 7.171 | 7.200 | 49,203,332 | -0.15(-2.04%) |
Mar 02, 2012 | 7.362 | 7.477 | 7.327 | 7.350 | 84,909,608 | +0.03(+0.47%) |