Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.705 | 5.722 | 5.424 | 5.499 | 240,705,632 | -0.29(-4.96%) |
Jun 28, 2012 | 5.694 | 5.785 | 5.694 | 5.785 | 66,855,552 | +0.04(+0.70%) |
Jun 27, 2012 | 5.762 | 5.791 | 5.717 | 5.745 | 58,037,180 | +0.01(+0.10%) |
Jun 26, 2012 | 5.768 | 5.780 | 5.711 | 5.740 | 55,583,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.808 | 5.837 | 5.705 | 5.740 | 77,214,824 | -0.10(-1.77%) |
Jun 22, 2012 | 5.934 | 5.963 | 5.837 | 5.843 | 98,620,744 | -0.05(-0.78%) |
Jun 21, 2012 | 6.106 | 6.124 | 5.877 | 5.889 | 69,794,088 | -0.22(-3.57%) |
Jun 20, 2012 | 6.066 | 6.158 | 6.032 | 6.106 | 71,158,112 | +0.05(+0.85%) |
Jun 19, 2012 | 5.946 | 6.101 | 5.934 | 6.055 | 64,801,524 | +0.13(+2.13%) |
Jun 18, 2012 | 5.934 | 5.963 | 5.883 | 5.929 | 47,742,212 | -0.01(-0.10%) |
Jun 15, 2012 | 5.963 | 5.975 | 5.883 | 5.934 | 68,822,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.889 | 5.992 | 5.854 | 5.969 | 65,455,836 | +0.06(+1.07%) |
Jun 13, 2012 | 5.957 | 6.012 | 5.860 | 5.906 | 72,139,744 | -0.11(-1.90%) |
Jun 12, 2012 | 6.003 | 6.049 | 5.912 | 6.020 | 61,284,468 | +0.03(+0.48%) |
Jun 11, 2012 | 6.175 | 6.192 | 5.992 | 5.992 | 62,435,832 | -0.12(-1.97%) |
Jun 08, 2012 | 6.009 | 6.124 | 5.952 | 6.112 | 53,745,632 | +0.06(+1.04%) |
Jun 07, 2012 | 6.152 | 6.181 | 6.032 | 6.049 | 58,995,904 | -0.01(-0.19%) |
Jun 06, 2012 | 5.900 | 6.066 | 5.889 | 6.061 | 87,963,400 | +0.22(+3.73%) |
Jun 05, 2012 | 5.740 | 5.871 | 5.717 | 5.843 | 66,818,304 | +0.09(+1.49%) |
Jun 04, 2012 | 5.820 | 5.837 | 5.682 | 5.757 | 99,941,896 | -0.05(-0.79%) |
Jun 01, 2012 | 5.923 | 5.999 | 5.768 | 5.803 | 118,983,712 | -0.25(-4.17%) |
May 31, 2012 | 6.089 | 6.124 | 5.963 | 6.055 | 94,725,216 | -0.06(-0.94%) |
May 30, 2012 | 6.152 | 6.164 | 6.032 | 6.112 | 77,770,632 | -0.10(-1.66%) |
May 29, 2012 | 6.129 | 6.238 | 6.124 | 6.215 | 76,322,704 | +0.14(+2.26%) |
May 25, 2012 | 6.084 | 6.124 | 6.026 | 6.078 | 53,090,852 | +0.01(+0.09%) |
May 24, 2012 | 6.020 | 6.089 | 5.952 | 6.072 | 79,032,816 | +0.10(+1.73%) |
May 23, 2012 | 5.917 | 5.992 | 5.860 | 5.969 | 131,818,464 | +0.13(+2.16%) |
May 22, 2012 | 5.848 | 5.963 | 5.820 | 5.843 | 77,182,280 | -0.01(-0.10%) |
May 21, 2012 | 5.745 | 5.866 | 5.734 | 5.848 | 66,458,208 | +0.11(+1.90%) |
May 18, 2012 | 5.780 | 5.837 | 5.711 | 5.740 | 88,199,816 | +0.00(+0.00%) |
May 17, 2012 | 5.826 | 5.877 | 5.740 | 5.740 | 86,573,200 | -0.09(-1.48%) |
May 16, 2012 | 5.866 | 5.980 | 5.820 | 5.826 | 77,230,896 | +0.01(+0.10%) |
May 15, 2012 | 5.929 | 5.929 | 5.791 | 5.820 | 73,098,440 | -0.10(-1.65%) |
May 14, 2012 | 5.969 | 6.035 | 5.906 | 5.917 | 87,544,824 | -0.15(-2.46%) |
May 11, 2012 | 6.084 | 6.210 | 6.055 | 6.066 | 63,776,576 | -0.07(-1.21%) |
May 10, 2012 | 6.210 | 6.227 | 6.112 | 6.141 | 74,030,184 | +0.01(+0.19%) |
May 09, 2012 | 6.009 | 6.198 | 5.969 | 6.129 | 95,059,736 | +0.05(+0.75%) |
May 08, 2012 | 6.078 | 6.101 | 5.963 | 6.084 | 80,535,736 | -0.03(-0.47%) |
May 07, 2012 | 6.038 | 6.187 | 6.032 | 6.112 | 57,969,524 | -0.01(-0.09%) |
May 04, 2012 | 6.215 | 6.233 | 6.095 | 6.118 | 92,902,408 | -0.14(-2.29%) |
May 03, 2012 | 6.382 | 6.393 | 6.221 | 6.261 | 70,162,312 | -0.10(-1.62%) |
May 02, 2012 | 6.399 | 6.405 | 6.307 | 6.365 | 84,687,736 | -0.07(-1.16%) |
May 01, 2012 | 6.468 | 6.502 | 6.370 | 6.439 | 76,735,144 | -0.03(-0.44%) |
Apr 30, 2012 | 6.548 | 6.577 | 6.393 | 6.468 | 80,439,784 | -0.15(-2.34%) |
Apr 27, 2012 | 6.868 | 6.874 | 6.578 | 6.623 | 133,919,960 | -0.15(-2.27%) |
Apr 26, 2012 | 6.685 | 6.811 | 6.662 | 6.777 | 71,471,552 | +0.08(+1.19%) |
Apr 25, 2012 | 6.571 | 6.708 | 6.525 | 6.697 | 79,101,528 | +0.19(+2.99%) |
Apr 24, 2012 | 6.628 | 6.628 | 6.486 | 6.503 | 67,638,064 | +0.02(+0.35%) |
Apr 23, 2012 | 6.366 | 6.508 | 6.366 | 6.480 | 54,834,020 | -0.03(-0.53%) |
Apr 20, 2012 | 6.685 | 6.691 | 6.503 | 6.514 | 92,188,072 | -0.14(-2.14%) |
Apr 19, 2012 | 6.742 | 6.782 | 6.611 | 6.657 | 84,333,288 | -0.07(-1.10%) |
Apr 18, 2012 | 6.742 | 6.765 | 6.691 | 6.731 | 56,601,028 | -0.07(-1.01%) |
Apr 17, 2012 | 6.839 | 6.851 | 6.782 | 6.800 | 63,021,648 | +0.02(+0.25%) |
Apr 16, 2012 | 6.857 | 6.879 | 6.754 | 6.782 | 55,863,660 | -0.02(-0.34%) |
Apr 13, 2012 | 6.839 | 6.868 | 6.760 | 6.805 | 69,551,048 | -0.09(-1.24%) |
Apr 12, 2012 | 6.817 | 6.925 | 6.782 | 6.891 | 47,252,672 | +0.09(+1.34%) |
Apr 11, 2012 | 6.845 | 6.862 | 6.782 | 6.800 | 60,829,576 | +0.07(+1.02%) |
Apr 10, 2012 | 6.959 | 7.011 | 6.651 | 6.731 | 135,494,320 | -0.25(-3.52%) |
Apr 09, 2012 | 6.999 | 7.011 | 6.914 | 6.976 | 74,432,856 | -0.14(-2.00%) |
Apr 05, 2012 | 7.068 | 7.182 | 7.068 | 7.119 | 66,400,364 | -0.02(-0.28%) |
Apr 04, 2012 | 7.114 | 7.148 | 7.034 | 7.139 | 90,196,360 | -0.08(-1.07%) |
Apr 03, 2012 | 7.256 | 7.393 | 7.114 | 7.216 | 169,933,744 | +0.01(+0.16%) |