Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.958 | 5.999 | 5.878 | 5.958 | 8,251,342 | +0.02(+0.32%) |
May 30, 2012 | 6.004 | 6.006 | 5.925 | 5.939 | 10,221,527 | -0.11(-1.85%) |
May 29, 2012 | 6.067 | 6.151 | 5.974 | 6.050 | 8,675,704 | +0.04(+0.73%) |
May 25, 2012 | 5.947 | 6.053 | 5.906 | 6.007 | 10,835,636 | +0.07(+1.19%) |
May 24, 2012 | 5.961 | 5.971 | 5.871 | 5.936 | 11,259,245 | -0.00(-0.05%) |
May 23, 2012 | 5.936 | 5.980 | 5.849 | 5.939 | 29,128,184 | -0.14(-2.28%) |
May 22, 2012 | 6.200 | 6.255 | 6.042 | 6.078 | 15,015,426 | -0.13(-2.02%) |
May 21, 2012 | 5.882 | 6.255 | 5.876 | 6.203 | 29,056,076 | +0.22(+3.59%) |
May 18, 2012 | 6.301 | 6.413 | 5.969 | 5.988 | 39,468,916 | -0.28(-4.39%) |
May 17, 2012 | 6.287 | 6.366 | 6.263 | 6.263 | 9,970,739 | -0.03(-0.50%) |
May 16, 2012 | 6.497 | 6.511 | 6.293 | 6.294 | 8,649,931 | -0.15(-2.39%) |
May 15, 2012 | 6.394 | 6.487 | 6.377 | 6.448 | 10,696,693 | +0.03(+0.51%) |
May 14, 2012 | 6.301 | 6.447 | 6.263 | 6.415 | 12,339,920 | +0.05(+0.86%) |
May 11, 2012 | 6.377 | 6.445 | 6.317 | 6.361 | 7,447,867 | -0.10(-1.56%) |
May 10, 2012 | 6.590 | 6.598 | 6.432 | 6.462 | 11,112,994 | -0.09(-1.37%) |
May 09, 2012 | 6.361 | 6.568 | 6.347 | 6.551 | 18,319,408 | +0.11(+1.73%) |
May 08, 2012 | 6.325 | 6.448 | 6.285 | 6.440 | 12,828,762 | +0.06(+0.90%) |
May 07, 2012 | 6.394 | 6.448 | 6.343 | 6.383 | 9,753,404 | -0.06(-0.97%) |
May 04, 2012 | 6.404 | 6.509 | 6.404 | 6.445 | 11,383,473 | +0.00(+0.00%) |
May 03, 2012 | 6.568 | 6.581 | 6.327 | 6.445 | 14,110,746 | -0.11(-1.74%) |
May 02, 2012 | 6.622 | 6.622 | 6.535 | 6.560 | 7,073,986 | -0.10(-1.43%) |
May 01, 2012 | 6.674 | 6.748 | 6.652 | 6.655 | 8,553,955 | -0.04(-0.53%) |
Apr 30, 2012 | 6.827 | 6.827 | 6.658 | 6.690 | 12,000,608 | -0.16(-2.27%) |
Apr 27, 2012 | 6.862 | 6.889 | 6.821 | 6.846 | 10,010,471 | +0.02(+0.28%) |
Apr 26, 2012 | 6.797 | 6.859 | 6.739 | 6.827 | 9,421,103 | -0.01(-0.20%) |
Apr 25, 2012 | 6.810 | 6.946 | 6.803 | 6.840 | 16,495,351 | -0.06(-0.83%) |
Apr 24, 2012 | 6.807 | 6.952 | 6.807 | 6.897 | 11,760,434 | +0.08(+1.24%) |
Apr 23, 2012 | 6.734 | 6.832 | 6.731 | 6.813 | 9,273,122 | -0.01(-0.08%) |
Apr 20, 2012 | 6.756 | 6.843 | 6.738 | 6.818 | 8,613,592 | +0.09(+1.38%) |
Apr 19, 2012 | 6.734 | 6.780 | 6.690 | 6.726 | 5,978,868 | -0.00(-0.04%) |
Apr 18, 2012 | 6.704 | 6.776 | 6.699 | 6.728 | 5,696,817 | -0.02(-0.28%) |
Apr 17, 2012 | 6.699 | 6.772 | 6.674 | 6.748 | 7,033,920 | +0.10(+1.43%) |
Apr 16, 2012 | 6.731 | 6.734 | 6.644 | 6.652 | 4,553,094 | -0.04(-0.57%) |
Apr 13, 2012 | 6.758 | 6.794 | 6.690 | 6.690 | 3,798,157 | -0.10(-1.52%) |
Apr 12, 2012 | 6.728 | 6.802 | 6.690 | 6.794 | 4,160,873 | +0.06(+0.89%) |
Apr 11, 2012 | 6.778 | 6.821 | 6.723 | 6.734 | 8,496,856 | +0.04(+0.57%) |
Apr 10, 2012 | 6.854 | 6.859 | 6.669 | 6.696 | 11,980,814 | -0.21(-3.00%) |
Apr 09, 2012 | 6.840 | 6.938 | 6.832 | 6.903 | 4,743,539 | -0.05(-0.67%) |
Apr 05, 2012 | 6.827 | 6.995 | 6.827 | 6.949 | 13,181,533 | +0.08(+1.19%) |
Apr 04, 2012 | 6.927 | 6.968 | 6.867 | 6.867 | 5,251,096 | -0.14(-1.98%) |
Apr 03, 2012 | 7.036 | 7.069 | 6.952 | 7.006 | 5,795,624 | -0.05(-0.77%) |
Apr 02, 2012 | 7.031 | 7.112 | 6.993 | 7.061 | 8,470,492 | +0.01(+0.12%) |
Mar 30, 2012 | 7.063 | 7.102 | 6.993 | 7.053 | 6,033,962 | +0.02(+0.31%) |
Mar 29, 2012 | 7.142 | 7.153 | 6.993 | 7.031 | 8,888,177 | -0.16(-2.27%) |
Mar 28, 2012 | 7.227 | 7.284 | 7.151 | 7.194 | 6,833,541 | -0.05(-0.71%) |
Mar 27, 2012 | 7.409 | 7.445 | 7.238 | 7.246 | 4,893,713 | -0.16(-2.10%) |
Mar 26, 2012 | 7.322 | 7.404 | 7.279 | 7.401 | 5,314,721 | +0.15(+2.03%) |
Mar 23, 2012 | 7.298 | 7.308 | 7.134 | 7.254 | 5,312,162 | -0.07(-0.89%) |
Mar 22, 2012 | 7.249 | 7.343 | 7.227 | 7.319 | 6,389,050 | +0.01(+0.11%) |
Mar 21, 2012 | 7.303 | 7.334 | 7.197 | 7.311 | 5,017,085 | +0.04(+0.49%) |
Mar 20, 2012 | 7.270 | 7.317 | 7.235 | 7.276 | 5,927,263 | -0.02(-0.30%) |
Mar 19, 2012 | 7.281 | 7.349 | 7.191 | 7.298 | 3,431,232 | +0.05(+0.71%) |
Mar 16, 2012 | 7.311 | 7.338 | 7.221 | 7.246 | 6,284,757 | -0.04(-0.52%) |
Mar 15, 2012 | 7.232 | 7.308 | 7.172 | 7.284 | 4,411,605 | +0.07(+0.98%) |
Mar 14, 2012 | 7.279 | 7.311 | 7.195 | 7.213 | 3,686,188 | -0.06(-0.86%) |
Mar 13, 2012 | 7.066 | 7.279 | 7.062 | 7.276 | 7,236,951 | +0.24(+3.41%) |
Mar 12, 2012 | 7.102 | 7.140 | 7.020 | 7.036 | 6,357,464 | -0.08(-1.11%) |
Mar 09, 2012 | 7.077 | 7.183 | 7.055 | 7.115 | 4,020,593 | +0.05(+0.69%) |
Mar 08, 2012 | 7.036 | 7.077 | 6.995 | 7.066 | 3,820,294 | +0.08(+1.21%) |
Mar 07, 2012 | 6.952 | 6.990 | 6.919 | 6.982 | 5,090,827 | +0.05(+0.67%) |
Mar 06, 2012 | 7.044 | 7.074 | 6.919 | 6.935 | 5,461,186 | -0.19(-2.60%) |
Mar 05, 2012 | 7.123 | 7.161 | 7.080 | 7.121 | 5,962,599 | +0.01(+0.15%) |
Mar 02, 2012 | 7.178 | 7.205 | 7.099 | 7.110 | 5,037,257 | -0.05(-0.76%) |