Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.447 | 5.456 | 5.326 | 5.408 | 12,094,509 | +0.01(+0.18%) |
May 30, 2012 | 5.479 | 5.482 | 5.359 | 5.399 | 17,758,696 | -0.21(-3.75%) |
May 29, 2012 | 5.653 | 5.692 | 5.569 | 5.609 | 13,192,087 | -0.24(-4.17%) |
May 25, 2012 | 5.794 | 5.892 | 5.789 | 5.853 | 20,816,646 | +0.02(+0.33%) |
May 24, 2012 | 5.970 | 5.999 | 5.784 | 5.833 | 25,033,310 | -0.07(-1.16%) |
May 23, 2012 | 5.975 | 5.980 | 5.804 | 5.902 | 14,501,281 | -0.23(-3.75%) |
May 22, 2012 | 6.180 | 6.214 | 6.102 | 6.131 | 9,868,841 | -0.02(-0.40%) |
May 21, 2012 | 6.078 | 6.156 | 6.078 | 6.156 | 10,555,043 | +0.06(+1.04%) |
May 18, 2012 | 6.175 | 6.185 | 6.053 | 6.092 | 17,984,524 | +0.06(+0.97%) |
May 17, 2012 | 6.063 | 6.073 | 5.995 | 6.034 | 10,429,662 | -0.00(-0.08%) |
May 16, 2012 | 6.180 | 6.234 | 6.029 | 6.038 | 11,895,580 | -0.09(-1.44%) |
May 15, 2012 | 6.205 | 6.302 | 6.107 | 6.126 | 11,858,611 | -0.49(-7.36%) |
May 14, 2012 | 6.670 | 6.684 | 6.608 | 6.613 | 8,277,569 | -0.14(-2.11%) |
May 11, 2012 | 6.751 | 6.894 | 6.718 | 6.756 | 14,674,458 | -0.26(-3.67%) |
May 10, 2012 | 7.008 | 7.037 | 6.932 | 7.013 | 12,646,995 | +0.20(+3.01%) |
May 09, 2012 | 6.737 | 6.851 | 6.713 | 6.808 | 8,373,411 | -0.16(-2.32%) |
May 08, 2012 | 7.008 | 7.018 | 6.884 | 6.970 | 10,799,246 | +0.02(+0.34%) |
May 07, 2012 | 6.846 | 6.970 | 6.818 | 6.946 | 8,260,723 | +0.20(+3.04%) |
May 04, 2012 | 6.808 | 6.841 | 6.722 | 6.741 | 10,570,827 | +0.03(+0.50%) |
May 03, 2012 | 6.737 | 6.775 | 6.675 | 6.708 | 6,610,300 | -0.02(-0.28%) |
May 02, 2012 | 6.689 | 6.737 | 6.665 | 6.727 | 19,240,048 | -0.28(-4.01%) |
May 01, 2012 | 7.003 | 7.084 | 6.970 | 7.008 | 6,942,322 | +0.04(+0.62%) |
Apr 30, 2012 | 7.056 | 7.070 | 6.927 | 6.965 | 9,056,956 | -0.20(-2.86%) |
Apr 27, 2012 | 7.141 | 7.175 | 7.051 | 7.170 | 8,369,813 | +0.11(+1.62%) |
Apr 26, 2012 | 7.003 | 7.082 | 6.965 | 7.056 | 7,261,283 | -0.04(-0.60%) |
Apr 25, 2012 | 7.179 | 7.198 | 7.056 | 7.098 | 10,492,561 | +0.16(+2.33%) |
Apr 24, 2012 | 6.822 | 6.994 | 6.822 | 6.937 | 7,847,806 | +0.16(+2.39%) |
Apr 23, 2012 | 6.765 | 6.798 | 6.718 | 6.775 | 13,408,060 | -0.18(-2.60%) |
Apr 20, 2012 | 6.908 | 7.003 | 6.889 | 6.956 | 9,723,561 | +0.18(+2.60%) |
Apr 19, 2012 | 6.808 | 6.860 | 6.737 | 6.779 | 16,257,488 | -0.17(-2.47%) |
Apr 18, 2012 | 6.970 | 7.060 | 6.937 | 6.951 | 10,152,618 | -0.26(-3.63%) |
Apr 17, 2012 | 7.137 | 7.251 | 7.110 | 7.213 | 9,723,023 | +0.14(+2.02%) |
Apr 16, 2012 | 7.089 | 7.108 | 6.998 | 7.070 | 11,252,677 | +0.02(+0.27%) |
Apr 13, 2012 | 7.113 | 7.127 | 6.979 | 7.051 | 16,209,854 | -0.26(-3.58%) |
Apr 12, 2012 | 7.213 | 7.332 | 7.208 | 7.313 | 5,749,326 | -0.02(-0.26%) |
Apr 11, 2012 | 7.370 | 7.389 | 7.317 | 7.332 | 11,970,743 | +0.17(+2.33%) |
Apr 10, 2012 | 7.332 | 7.356 | 7.151 | 7.165 | 12,043,858 | -0.21(-2.84%) |
Apr 09, 2012 | 7.294 | 7.389 | 7.294 | 7.375 | 4,335,961 | -0.02(-0.26%) |
Apr 05, 2012 | 7.308 | 7.413 | 7.284 | 7.394 | 8,209,329 | -0.06(-0.77%) |
Apr 04, 2012 | 7.517 | 7.527 | 7.413 | 7.451 | 11,570,903 | -0.19(-2.43%) |
Apr 03, 2012 | 7.770 | 7.774 | 7.603 | 7.636 | 8,998,282 | -0.21(-2.67%) |
Apr 02, 2012 | 7.708 | 7.851 | 7.697 | 7.846 | 7,238,418 | +0.03(+0.43%) |
Mar 30, 2012 | 7.817 | 7.841 | 7.751 | 7.813 | 4,839,333 | +0.06(+0.74%) |
Mar 29, 2012 | 7.713 | 7.760 | 7.694 | 7.755 | 7,220,240 | -0.08(-0.97%) |
Mar 28, 2012 | 7.922 | 7.932 | 7.789 | 7.832 | 6,082,460 | -0.10(-1.26%) |
Mar 27, 2012 | 7.993 | 7.998 | 7.927 | 7.932 | 5,349,155 | -0.11(-1.42%) |
Mar 26, 2012 | 7.998 | 8.051 | 7.979 | 8.046 | 4,960,050 | +0.02(+0.24%) |
Mar 23, 2012 | 7.984 | 8.041 | 7.922 | 8.027 | 6,887,712 | -0.02(-0.30%) |
Mar 22, 2012 | 8.013 | 8.074 | 7.998 | 8.051 | 4,801,161 | -0.07(-0.88%) |
Mar 21, 2012 | 8.198 | 8.212 | 8.079 | 8.122 | 4,734,234 | -0.10(-1.22%) |
Mar 20, 2012 | 8.184 | 8.274 | 8.151 | 8.222 | 5,877,770 | +0.04(+0.47%) |
Mar 19, 2012 | 8.079 | 8.227 | 8.065 | 8.184 | 6,848,431 | +0.16(+1.96%) |
Mar 16, 2012 | 7.984 | 8.055 | 7.984 | 8.027 | 8,757,636 | +0.10(+1.26%) |
Mar 15, 2012 | 7.836 | 7.936 | 7.803 | 7.927 | 6,618,244 | +0.08(+0.97%) |
Mar 14, 2012 | 7.922 | 7.932 | 7.822 | 7.851 | 4,310,804 | -0.06(-0.78%) |
Mar 13, 2012 | 7.774 | 7.922 | 7.755 | 7.913 | 6,591,347 | +0.13(+1.71%) |
Mar 12, 2012 | 7.803 | 7.817 | 7.732 | 7.779 | 5,719,540 | -0.08(-1.03%) |
Mar 09, 2012 | 7.855 | 7.879 | 7.803 | 7.860 | 5,174,503 | -0.10(-1.20%) |
Mar 08, 2012 | 7.874 | 7.974 | 7.860 | 7.955 | 5,061,217 | +0.19(+2.45%) |
Mar 07, 2012 | 7.741 | 7.794 | 7.703 | 7.765 | 9,256,866 | -0.02(-0.24%) |
Mar 06, 2012 | 7.870 | 7.894 | 7.784 | 7.784 | 14,054,905 | -0.30(-3.65%) |
Mar 05, 2012 | 8.065 | 8.108 | 8.017 | 8.079 | 9,495,211 | -0.03(-0.41%) |
Mar 02, 2012 | 8.089 | 8.122 | 8.046 | 8.113 | 7,713,943 | -0.10(-1.22%) |