Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.851 | 5.981 | 5.713 | 5.965 | 250,170,176 | +0.12(+2.08%) |
May 30, 2012 | 5.948 | 6.013 | 5.762 | 5.843 | 254,216,160 | -0.19(-3.10%) |
May 29, 2012 | 5.900 | 6.038 | 5.851 | 6.030 | 196,481,232 | +0.24(+4.06%) |
May 25, 2012 | 5.730 | 5.876 | 5.730 | 5.795 | 134,079,352 | +0.01(+0.14%) |
May 24, 2012 | 5.884 | 5.940 | 5.681 | 5.786 | 254,000,432 | -0.02(-0.42%) |
May 23, 2012 | 5.592 | 5.811 | 5.551 | 5.811 | 237,679,824 | +0.15(+2.72%) |
May 22, 2012 | 5.608 | 5.795 | 5.560 | 5.657 | 272,919,232 | +0.12(+2.20%) |
May 21, 2012 | 5.697 | 5.762 | 5.446 | 5.535 | 283,504,992 | -0.15(-2.71%) |
May 18, 2012 | 5.681 | 5.697 | 5.584 | 5.689 | 276,675,040 | +0.03(+0.57%) |
May 17, 2012 | 5.754 | 5.876 | 5.616 | 5.657 | 297,245,152 | -0.11(-1.83%) |
May 16, 2012 | 5.997 | 6.054 | 5.738 | 5.762 | 266,033,056 | -0.15(-2.60%) |
May 15, 2012 | 5.973 | 6.119 | 5.876 | 5.916 | 247,918,976 | -0.04(-0.68%) |
May 14, 2012 | 5.973 | 6.094 | 5.957 | 5.957 | 209,961,552 | -0.16(-2.65%) |
May 11, 2012 | 6.062 | 6.297 | 6.005 | 6.119 | 302,969,120 | -0.12(-1.95%) |
May 10, 2012 | 6.410 | 6.435 | 6.216 | 6.240 | 193,224,304 | -0.02(-0.39%) |
May 09, 2012 | 6.216 | 6.338 | 6.200 | 6.265 | 215,216,288 | -0.05(-0.77%) |
May 08, 2012 | 6.378 | 6.402 | 6.232 | 6.313 | 222,350,192 | -0.14(-2.14%) |
May 07, 2012 | 6.248 | 6.483 | 6.208 | 6.451 | 206,542,080 | +0.18(+2.84%) |
May 04, 2012 | 6.402 | 6.419 | 6.240 | 6.273 | 240,438,464 | -0.21(-3.25%) |
May 03, 2012 | 6.625 | 6.629 | 6.410 | 6.483 | 252,113,392 | -0.13(-1.96%) |
May 02, 2012 | 6.654 | 6.670 | 6.581 | 6.613 | 167,722,016 | -0.12(-1.81%) |
May 01, 2012 | 6.573 | 6.808 | 6.548 | 6.735 | 219,264,208 | +0.16(+2.47%) |
Apr 30, 2012 | 6.662 | 6.678 | 6.516 | 6.573 | 169,356,160 | -0.11(-1.70%) |
Apr 27, 2012 | 6.759 | 6.759 | 6.637 | 6.686 | 132,715,856 | -0.02(-0.24%) |
Apr 26, 2012 | 6.637 | 6.808 | 6.621 | 6.702 | 161,099,168 | +0.01(+0.12%) |
Apr 25, 2012 | 6.727 | 6.767 | 6.621 | 6.694 | 203,180,960 | +0.04(+0.61%) |
Apr 24, 2012 | 6.686 | 6.702 | 6.564 | 6.654 | 235,811,104 | +0.02(+0.37%) |
Apr 23, 2012 | 6.500 | 6.727 | 6.443 | 6.629 | 315,211,200 | -0.15(-2.15%) |
Apr 20, 2012 | 7.116 | 7.116 | 6.751 | 6.775 | 342,987,360 | -0.33(-4.67%) |
Apr 19, 2012 | 7.423 | 7.432 | 7.026 | 7.107 | 429,985,408 | -0.12(-1.68%) |
Apr 18, 2012 | 7.197 | 7.294 | 7.164 | 7.229 | 196,817,104 | +0.00(+0.00%) |
Apr 17, 2012 | 7.265 | 7.294 | 7.188 | 7.229 | 237,913,648 | +0.11(+1.48%) |
Apr 16, 2012 | 7.188 | 7.237 | 6.986 | 7.124 | 267,610,032 | +0.09(+1.27%) |
Apr 13, 2012 | 7.359 | 7.359 | 7.034 | 7.034 | 348,403,328 | -0.40(-5.34%) |
Apr 12, 2012 | 7.237 | 7.440 | 7.221 | 7.432 | 275,551,616 | +0.25(+3.50%) |
Apr 11, 2012 | 7.116 | 7.221 | 7.067 | 7.180 | 309,611,424 | +0.26(+3.75%) |
Apr 10, 2012 | 7.270 | 7.367 | 6.889 | 6.921 | 464,110,240 | -0.32(-4.37%) |
Apr 09, 2012 | 7.326 | 7.326 | 7.156 | 7.237 | 260,237,008 | -0.24(-3.25%) |
Apr 05, 2012 | 7.407 | 7.618 | 7.383 | 7.480 | 222,723,104 | +0.02(+0.33%) |
Apr 04, 2012 | 7.577 | 7.586 | 7.415 | 7.456 | 280,986,880 | -0.24(-3.06%) |
Apr 03, 2012 | 7.837 | 7.837 | 7.626 | 7.691 | 234,331,184 | -0.15(-1.96%) |
Apr 02, 2012 | 7.731 | 7.926 | 7.626 | 7.845 | 220,630,592 | +0.09(+1.15%) |
Mar 30, 2012 | 7.788 | 7.812 | 7.577 | 7.756 | 308,768,736 | +0.03(+0.42%) |
Mar 29, 2012 | 7.804 | 7.845 | 7.642 | 7.723 | 312,053,024 | -0.18(-2.26%) |
Mar 28, 2012 | 7.796 | 7.926 | 7.764 | 7.902 | 288,292,320 | +0.12(+1.56%) |
Mar 27, 2012 | 7.995 | 8.023 | 7.764 | 7.780 | 307,421,056 | -0.27(-3.32%) |
Mar 26, 2012 | 8.112 | 8.137 | 7.983 | 8.048 | 297,811,808 | +0.06(+0.81%) |
Mar 23, 2012 | 7.675 | 8.064 | 7.618 | 7.983 | 350,065,728 | +0.20(+2.60%) |
Mar 22, 2012 | 7.829 | 7.918 | 7.715 | 7.780 | 325,853,472 | -0.18(-2.24%) |
Mar 21, 2012 | 8.072 | 8.129 | 7.893 | 7.958 | 402,860,064 | +0.01(+0.10%) |
Mar 20, 2012 | 7.804 | 8.080 | 7.772 | 7.950 | 556,667,264 | +0.23(+2.94%) |
Mar 19, 2012 | 7.926 | 8.185 | 7.707 | 7.723 | 822,962,496 | -0.22(-2.76%) |
Mar 16, 2012 | 7.626 | 7.942 | 7.561 | 7.942 | 718,531,904 | +0.45(+6.06%) |
Mar 15, 2012 | 7.278 | 7.496 | 7.172 | 7.488 | 602,640,640 | +0.32(+4.52%) |
Mar 14, 2012 | 7.018 | 7.213 | 6.937 | 7.164 | 601,743,808 | +0.28(+4.12%) |
Mar 13, 2012 | 6.540 | 6.889 | 6.524 | 6.880 | 476,136,704 | +0.41(+6.26%) |
Mar 12, 2012 | 6.492 | 6.532 | 6.410 | 6.475 | 203,500,064 | -0.05(-0.75%) |
Mar 09, 2012 | 6.577 | 6.637 | 6.492 | 6.524 | 240,961,920 | -0.01(-0.12%) |
Mar 08, 2012 | 6.540 | 6.581 | 6.483 | 6.532 | 197,739,792 | +0.03(+0.50%) |
Mar 07, 2012 | 6.329 | 6.500 | 6.297 | 6.500 | 404,819,520 | +0.25(+4.02%) |
Mar 06, 2012 | 6.305 | 6.313 | 6.208 | 6.248 | 324,136,128 | -0.21(-3.26%) |
Mar 05, 2012 | 6.556 | 6.581 | 6.443 | 6.459 | 241,804,816 | -0.13(-1.97%) |
Mar 02, 2012 | 6.573 | 6.654 | 6.560 | 6.589 | 177,545,792 | +0.01(+0.12%) |