Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.208 | 5.348 | 5.186 | 5.313 | 35,399,188 | +0.07(+1.24%) |
May 30, 2012 | 5.088 | 5.262 | 5.088 | 5.248 | 40,142,056 | -0.01(-0.28%) |
May 29, 2012 | 5.237 | 5.277 | 5.193 | 5.262 | 40,705,404 | +0.05(+1.05%) |
May 25, 2012 | 5.142 | 5.269 | 5.106 | 5.208 | 35,248,580 | +0.12(+2.43%) |
May 24, 2012 | 5.084 | 5.132 | 5.001 | 5.084 | 38,905,864 | +0.01(+0.14%) |
May 23, 2012 | 5.008 | 5.084 | 4.825 | 5.077 | 37,511,828 | +0.02(+0.43%) |
May 22, 2012 | 5.142 | 5.157 | 5.021 | 5.055 | 41,907,728 | -0.10(-1.90%) |
May 21, 2012 | 4.859 | 5.168 | 4.849 | 5.153 | 68,191,872 | +0.30(+6.29%) |
May 18, 2012 | 4.892 | 4.914 | 4.780 | 4.849 | 37,381,200 | -0.02(-0.45%) |
May 17, 2012 | 5.077 | 5.084 | 4.867 | 4.870 | 56,247,076 | -0.22(-4.35%) |
May 16, 2012 | 5.302 | 5.302 | 5.037 | 5.092 | 47,524,772 | -0.11(-2.09%) |
May 15, 2012 | 5.295 | 5.338 | 5.175 | 5.201 | 28,774,086 | -0.06(-1.10%) |
May 14, 2012 | 5.349 | 5.357 | 5.222 | 5.259 | 26,557,800 | -0.21(-3.85%) |
May 11, 2012 | 5.484 | 5.592 | 5.458 | 5.469 | 21,844,974 | -0.02(-0.33%) |
May 10, 2012 | 5.560 | 5.578 | 5.471 | 5.487 | 23,220,666 | +0.04(+0.73%) |
May 09, 2012 | 5.433 | 5.487 | 5.393 | 5.447 | 27,625,610 | -0.08(-1.51%) |
May 08, 2012 | 5.563 | 5.578 | 5.498 | 5.531 | 26,560,524 | -0.08(-1.49%) |
May 07, 2012 | 5.636 | 5.672 | 5.531 | 5.614 | 21,557,752 | -0.01(-0.26%) |
May 04, 2012 | 5.749 | 5.763 | 5.600 | 5.629 | 44,587,580 | -0.09(-1.59%) |
May 03, 2012 | 5.687 | 5.723 | 5.618 | 5.720 | 41,700,188 | -0.00(-0.01%) |
May 02, 2012 | 5.822 | 5.909 | 5.702 | 5.720 | 43,588,344 | -0.14(-2.41%) |
May 01, 2012 | 5.822 | 5.923 | 5.807 | 5.861 | 14,720,712 | +0.05(+0.81%) |
Apr 30, 2012 | 5.811 | 5.822 | 5.766 | 5.814 | 14,630,068 | +0.01(+0.13%) |
Apr 27, 2012 | 5.825 | 5.832 | 5.767 | 5.807 | 18,804,622 | +0.03(+0.57%) |
Apr 26, 2012 | 5.713 | 5.800 | 5.695 | 5.774 | 24,299,478 | +0.00(+0.00%) |
Apr 25, 2012 | 5.869 | 5.941 | 5.738 | 5.774 | 29,110,882 | -0.14(-2.33%) |
Apr 24, 2012 | 5.920 | 5.974 | 5.887 | 5.912 | 24,044,456 | +0.01(+0.25%) |
Apr 23, 2012 | 5.814 | 5.907 | 5.771 | 5.898 | 31,287,410 | -0.02(-0.31%) |
Apr 20, 2012 | 5.956 | 5.996 | 5.909 | 5.916 | 14,721,851 | +0.04(+0.68%) |
Apr 19, 2012 | 5.883 | 5.945 | 5.816 | 5.876 | 16,750,326 | -0.03(-0.49%) |
Apr 18, 2012 | 5.869 | 5.959 | 5.829 | 5.905 | 27,114,568 | -0.10(-1.63%) |
Apr 17, 2012 | 6.061 | 6.079 | 5.968 | 6.003 | 21,272,560 | -0.03(-0.54%) |
Apr 16, 2012 | 6.101 | 6.106 | 5.974 | 6.036 | 16,634,913 | -0.01(-0.18%) |
Apr 13, 2012 | 6.170 | 6.177 | 6.025 | 6.046 | 17,569,922 | -0.18(-2.86%) |
Apr 12, 2012 | 6.134 | 6.253 | 6.119 | 6.224 | 20,879,728 | +0.13(+2.14%) |
Apr 11, 2012 | 6.130 | 6.192 | 6.075 | 6.094 | 24,221,618 | +0.07(+1.08%) |
Apr 10, 2012 | 6.112 | 6.126 | 5.923 | 6.028 | 32,538,616 | -0.06(-0.95%) |
Apr 09, 2012 | 6.025 | 6.097 | 6.021 | 6.086 | 18,020,862 | -0.03(-0.53%) |
Apr 05, 2012 | 6.094 | 6.192 | 6.046 | 6.119 | 28,620,942 | -0.01(-0.18%) |
Apr 04, 2012 | 6.253 | 6.253 | 6.130 | 6.130 | 41,145,452 | -0.18(-2.82%) |
Apr 03, 2012 | 6.381 | 6.435 | 6.279 | 6.308 | 19,704,682 | -0.07(-1.03%) |
Apr 02, 2012 | 6.312 | 6.403 | 6.298 | 6.374 | 26,538,750 | +0.03(+0.51%) |
Mar 30, 2012 | 6.395 | 6.417 | 6.269 | 6.341 | 19,259,414 | -0.04(-0.57%) |
Mar 29, 2012 | 6.334 | 6.384 | 6.250 | 6.377 | 19,666,124 | -0.05(-0.73%) |
Mar 28, 2012 | 6.544 | 6.544 | 6.388 | 6.424 | 19,285,054 | -0.14(-2.10%) |
Mar 27, 2012 | 6.587 | 6.660 | 6.548 | 6.562 | 12,256,158 | -0.07(-1.09%) |
Mar 26, 2012 | 6.616 | 6.649 | 6.566 | 6.635 | 11,950,343 | +0.08(+1.27%) |
Mar 23, 2012 | 6.464 | 6.569 | 6.428 | 6.551 | 20,384,894 | +0.12(+1.80%) |
Mar 22, 2012 | 6.428 | 6.464 | 6.341 | 6.435 | 28,787,216 | -0.03(-0.50%) |
Mar 21, 2012 | 6.464 | 6.504 | 6.410 | 6.468 | 20,302,878 | -0.01(-0.11%) |
Mar 20, 2012 | 6.479 | 6.499 | 6.435 | 6.475 | 23,322,364 | -0.11(-1.60%) |
Mar 19, 2012 | 6.616 | 6.682 | 6.573 | 6.580 | 16,113,219 | -0.11(-1.63%) |
Mar 16, 2012 | 6.678 | 6.729 | 6.663 | 6.689 | 12,670,996 | +0.03(+0.49%) |
Mar 15, 2012 | 6.555 | 6.667 | 6.533 | 6.656 | 17,015,580 | +0.06(+0.93%) |
Mar 14, 2012 | 6.609 | 6.635 | 6.515 | 6.595 | 17,666,036 | -0.08(-1.14%) |
Mar 13, 2012 | 6.529 | 6.682 | 6.519 | 6.671 | 19,122,502 | +0.17(+2.68%) |
Mar 12, 2012 | 6.519 | 6.522 | 6.413 | 6.497 | 16,258,937 | -0.11(-1.70%) |
Mar 09, 2012 | 6.566 | 6.656 | 6.551 | 6.609 | 19,362,338 | +0.01(+0.11%) |
Mar 08, 2012 | 6.558 | 6.616 | 6.548 | 6.602 | 23,232,920 | +0.13(+2.02%) |
Mar 07, 2012 | 6.388 | 6.491 | 6.366 | 6.471 | 27,101,262 | +0.09(+1.42%) |
Mar 06, 2012 | 6.457 | 6.479 | 6.345 | 6.381 | 19,400,414 | -0.22(-3.35%) |
Mar 05, 2012 | 6.689 | 6.700 | 6.573 | 6.602 | 13,118,781 | -0.11(-1.62%) |
Mar 02, 2012 | 6.725 | 6.812 | 6.698 | 6.711 | 23,829,758 | -0.01(-0.17%) |