Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.887 | 6.017 | 5.748 | 6.001 | 248,657,808 | +0.12(+2.08%) |
May 30, 2012 | 5.985 | 6.050 | 5.797 | 5.878 | 252,679,328 | -0.19(-3.10%) |
May 29, 2012 | 5.936 | 6.074 | 5.887 | 6.066 | 195,293,440 | +0.24(+4.06%) |
May 25, 2012 | 5.765 | 5.911 | 5.765 | 5.830 | 133,268,800 | +0.01(+0.14%) |
May 24, 2012 | 5.919 | 5.977 | 5.716 | 5.822 | 252,464,912 | -0.02(-0.42%) |
May 23, 2012 | 5.626 | 5.846 | 5.585 | 5.846 | 236,242,976 | +0.15(+2.72%) |
May 22, 2012 | 5.642 | 5.830 | 5.593 | 5.691 | 271,269,344 | +0.12(+2.20%) |
May 21, 2012 | 5.732 | 5.797 | 5.479 | 5.569 | 281,791,104 | -0.15(-2.71%) |
May 18, 2012 | 5.716 | 5.732 | 5.618 | 5.724 | 275,002,432 | +0.03(+0.57%) |
May 17, 2012 | 5.789 | 5.911 | 5.650 | 5.691 | 295,448,224 | -0.11(-1.83%) |
May 16, 2012 | 6.034 | 6.091 | 5.773 | 5.797 | 264,424,800 | -0.15(-2.60%) |
May 15, 2012 | 6.009 | 6.156 | 5.911 | 5.952 | 246,420,224 | -0.04(-0.68%) |
May 14, 2012 | 6.009 | 6.131 | 5.993 | 5.993 | 208,692,256 | -0.16(-2.65%) |
May 11, 2012 | 6.099 | 6.335 | 6.042 | 6.156 | 301,137,600 | -0.12(-1.95%) |
May 10, 2012 | 6.449 | 6.474 | 6.254 | 6.278 | 192,056,192 | -0.02(-0.39%) |
May 09, 2012 | 6.254 | 6.376 | 6.237 | 6.303 | 213,915,248 | -0.05(-0.77%) |
May 08, 2012 | 6.417 | 6.441 | 6.270 | 6.352 | 221,006,016 | -0.14(-2.14%) |
May 07, 2012 | 6.286 | 6.523 | 6.246 | 6.490 | 205,293,472 | +0.18(+2.84%) |
May 04, 2012 | 6.441 | 6.458 | 6.278 | 6.311 | 238,984,944 | -0.21(-3.25%) |
May 03, 2012 | 6.666 | 6.670 | 6.449 | 6.523 | 250,589,296 | -0.13(-1.96%) |
May 02, 2012 | 6.694 | 6.710 | 6.621 | 6.653 | 166,708,080 | -0.12(-1.81%) |
May 01, 2012 | 6.613 | 6.849 | 6.588 | 6.776 | 217,938,688 | +0.16(+2.47%) |
Apr 30, 2012 | 6.702 | 6.719 | 6.555 | 6.613 | 168,332,352 | -0.11(-1.70%) |
Apr 27, 2012 | 6.800 | 6.800 | 6.678 | 6.727 | 131,913,552 | -0.02(-0.24%) |
Apr 26, 2012 | 6.678 | 6.849 | 6.661 | 6.743 | 160,125,280 | +0.01(+0.12%) |
Apr 25, 2012 | 6.767 | 6.808 | 6.661 | 6.735 | 201,952,672 | +0.04(+0.61%) |
Apr 24, 2012 | 6.727 | 6.743 | 6.604 | 6.694 | 234,385,552 | +0.02(+0.37%) |
Apr 23, 2012 | 6.539 | 6.767 | 6.482 | 6.670 | 313,305,632 | -0.15(-2.15%) |
Apr 20, 2012 | 7.159 | 7.159 | 6.792 | 6.816 | 340,913,888 | -0.33(-4.68%) |
Apr 19, 2012 | 7.469 | 7.477 | 7.069 | 7.151 | 427,386,016 | -0.12(-1.68%) |
Apr 18, 2012 | 7.240 | 7.338 | 7.208 | 7.273 | 195,627,280 | +0.00(+0.00%) |
Apr 17, 2012 | 7.310 | 7.338 | 7.232 | 7.273 | 236,475,376 | +0.11(+1.48%) |
Apr 16, 2012 | 7.232 | 7.281 | 7.028 | 7.167 | 265,992,240 | +0.09(+1.27%) |
Apr 13, 2012 | 7.403 | 7.403 | 7.077 | 7.077 | 346,297,120 | -0.40(-5.34%) |
Apr 12, 2012 | 7.281 | 7.485 | 7.265 | 7.477 | 273,885,824 | +0.25(+3.50%) |
Apr 11, 2012 | 7.159 | 7.265 | 7.110 | 7.224 | 307,739,712 | +0.26(+3.75%) |
Apr 10, 2012 | 7.314 | 7.412 | 6.931 | 6.963 | 461,304,544 | -0.32(-4.37%) |
Apr 09, 2012 | 7.371 | 7.371 | 7.200 | 7.281 | 258,663,792 | -0.24(-3.25%) |
Apr 05, 2012 | 7.452 | 7.664 | 7.428 | 7.526 | 221,376,672 | +0.02(+0.33%) |
Apr 04, 2012 | 7.624 | 7.632 | 7.460 | 7.501 | 279,288,224 | -0.24(-3.06%) |
Apr 03, 2012 | 7.884 | 7.884 | 7.672 | 7.738 | 232,914,576 | -0.15(-1.96%) |
Apr 02, 2012 | 7.778 | 7.974 | 7.672 | 7.893 | 219,296,800 | +0.09(+1.15%) |
Mar 30, 2012 | 7.836 | 7.860 | 7.624 | 7.803 | 306,902,112 | +0.03(+0.42%) |
Mar 29, 2012 | 7.852 | 7.893 | 7.689 | 7.770 | 310,166,560 | -0.18(-2.26%) |
Mar 28, 2012 | 7.844 | 7.974 | 7.811 | 7.950 | 286,549,504 | +0.12(+1.56%) |
Mar 27, 2012 | 8.043 | 8.072 | 7.811 | 7.827 | 305,562,592 | -0.27(-3.32%) |
Mar 26, 2012 | 8.162 | 8.186 | 8.031 | 8.096 | 296,011,424 | +0.07(+0.81%) |
Mar 23, 2012 | 7.721 | 8.113 | 7.664 | 8.031 | 347,949,440 | +0.20(+2.60%) |
Mar 22, 2012 | 7.876 | 7.966 | 7.762 | 7.827 | 323,883,584 | -0.18(-2.24%) |
Mar 21, 2012 | 8.121 | 8.178 | 7.941 | 8.007 | 400,424,640 | +0.01(+0.10%) |
Mar 20, 2012 | 7.852 | 8.129 | 7.819 | 7.999 | 553,302,080 | +0.23(+2.94%) |
Mar 19, 2012 | 7.974 | 8.235 | 7.754 | 7.770 | 817,987,456 | -0.22(-2.76%) |
Mar 16, 2012 | 7.672 | 7.990 | 7.607 | 7.990 | 714,188,160 | +0.46(+6.06%) |
Mar 15, 2012 | 7.322 | 7.542 | 7.216 | 7.534 | 598,997,504 | +0.33(+4.52%) |
Mar 14, 2012 | 7.061 | 7.257 | 6.979 | 7.208 | 598,106,048 | +0.29(+4.12%) |
Mar 13, 2012 | 6.580 | 6.931 | 6.564 | 6.922 | 473,258,304 | +0.41(+6.26%) |
Mar 12, 2012 | 6.531 | 6.572 | 6.449 | 6.515 | 202,269,840 | -0.05(-0.75%) |
Mar 09, 2012 | 6.617 | 6.678 | 6.531 | 6.564 | 239,505,232 | -0.01(-0.12%) |
Mar 08, 2012 | 6.580 | 6.621 | 6.523 | 6.572 | 196,544,400 | +0.03(+0.50%) |
Mar 07, 2012 | 6.368 | 6.539 | 6.335 | 6.539 | 402,372,288 | +0.25(+4.02%) |
Mar 06, 2012 | 6.343 | 6.352 | 6.246 | 6.286 | 322,176,608 | -0.21(-3.26%) |
Mar 05, 2012 | 6.596 | 6.621 | 6.482 | 6.498 | 240,343,040 | -0.13(-1.97%) |
Mar 02, 2012 | 6.613 | 6.694 | 6.600 | 6.629 | 176,472,480 | +0.01(+0.12%) |