Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.851 | 5.981 | 5.713 | 5.964 | 250,177,376 | +0.12(+2.08%) |
May 30, 2012 | 5.948 | 6.013 | 5.762 | 5.843 | 254,223,488 | -0.19(-3.10%) |
May 29, 2012 | 5.900 | 6.037 | 5.851 | 6.029 | 196,486,896 | +0.24(+4.06%) |
May 25, 2012 | 5.730 | 5.875 | 5.730 | 5.794 | 134,083,216 | +0.01(+0.14%) |
May 24, 2012 | 5.884 | 5.940 | 5.681 | 5.786 | 254,007,744 | -0.02(-0.42%) |
May 23, 2012 | 5.592 | 5.811 | 5.551 | 5.811 | 237,686,688 | +0.15(+2.72%) |
May 22, 2012 | 5.608 | 5.794 | 5.559 | 5.657 | 272,927,104 | +0.12(+2.20%) |
May 21, 2012 | 5.697 | 5.762 | 5.446 | 5.535 | 283,513,152 | -0.15(-2.71%) |
May 18, 2012 | 5.681 | 5.697 | 5.584 | 5.689 | 276,683,008 | +0.03(+0.57%) |
May 17, 2012 | 5.754 | 5.875 | 5.616 | 5.657 | 297,253,728 | -0.11(-1.83%) |
May 16, 2012 | 5.997 | 6.054 | 5.738 | 5.762 | 266,040,736 | -0.15(-2.60%) |
May 15, 2012 | 5.973 | 6.119 | 5.875 | 5.916 | 247,926,112 | -0.04(-0.68%) |
May 14, 2012 | 5.973 | 6.094 | 5.956 | 5.956 | 209,967,600 | -0.16(-2.65%) |
May 11, 2012 | 6.062 | 6.297 | 6.005 | 6.119 | 302,977,856 | -0.12(-1.95%) |
May 10, 2012 | 6.410 | 6.435 | 6.216 | 6.240 | 193,229,872 | -0.02(-0.39%) |
May 09, 2012 | 6.216 | 6.337 | 6.200 | 6.264 | 215,222,496 | -0.05(-0.77%) |
May 08, 2012 | 6.378 | 6.402 | 6.232 | 6.313 | 222,356,608 | -0.14(-2.14%) |
May 07, 2012 | 6.248 | 6.483 | 6.208 | 6.451 | 206,548,032 | +0.18(+2.84%) |
May 04, 2012 | 6.402 | 6.418 | 6.240 | 6.272 | 240,445,392 | -0.21(-3.25%) |
May 03, 2012 | 6.625 | 6.629 | 6.410 | 6.483 | 252,120,672 | -0.13(-1.96%) |
May 02, 2012 | 6.653 | 6.670 | 6.580 | 6.613 | 167,726,848 | -0.12(-1.81%) |
May 01, 2012 | 6.572 | 6.807 | 6.548 | 6.734 | 219,270,528 | +0.16(+2.47%) |
Apr 30, 2012 | 6.662 | 6.678 | 6.516 | 6.572 | 169,361,040 | -0.11(-1.70%) |
Apr 27, 2012 | 6.759 | 6.759 | 6.637 | 6.686 | 132,719,688 | -0.02(-0.24%) |
Apr 26, 2012 | 6.637 | 6.807 | 6.621 | 6.702 | 161,103,824 | +0.01(+0.12%) |
Apr 25, 2012 | 6.726 | 6.767 | 6.621 | 6.694 | 203,186,816 | +0.04(+0.61%) |
Apr 24, 2012 | 6.686 | 6.702 | 6.564 | 6.653 | 235,817,904 | +0.02(+0.37%) |
Apr 23, 2012 | 6.499 | 6.726 | 6.443 | 6.629 | 315,220,288 | -0.15(-2.15%) |
Apr 20, 2012 | 7.115 | 7.115 | 6.751 | 6.775 | 342,997,248 | -0.33(-4.68%) |
Apr 19, 2012 | 7.423 | 7.431 | 7.026 | 7.107 | 429,997,824 | -0.12(-1.68%) |
Apr 18, 2012 | 7.196 | 7.294 | 7.164 | 7.229 | 196,822,784 | +0.00(+0.00%) |
Apr 17, 2012 | 7.265 | 7.294 | 7.188 | 7.229 | 237,920,496 | +0.11(+1.48%) |
Apr 16, 2012 | 7.188 | 7.237 | 6.986 | 7.123 | 267,617,744 | +0.09(+1.27%) |
Apr 13, 2012 | 7.358 | 7.358 | 7.034 | 7.034 | 348,413,376 | -0.40(-5.34%) |
Apr 12, 2012 | 7.237 | 7.439 | 7.221 | 7.431 | 275,559,552 | +0.25(+3.50%) |
Apr 11, 2012 | 7.115 | 7.221 | 7.067 | 7.180 | 309,620,352 | +0.26(+3.75%) |
Apr 10, 2012 | 7.269 | 7.367 | 6.888 | 6.921 | 464,123,616 | -0.32(-4.37%) |
Apr 09, 2012 | 7.326 | 7.326 | 7.156 | 7.237 | 260,244,512 | -0.24(-3.25%) |
Apr 05, 2012 | 7.407 | 7.618 | 7.383 | 7.480 | 222,729,520 | +0.02(+0.33%) |
Apr 04, 2012 | 7.577 | 7.585 | 7.415 | 7.456 | 280,994,976 | -0.24(-3.06%) |
Apr 03, 2012 | 7.837 | 7.837 | 7.626 | 7.691 | 234,337,936 | -0.15(-1.96%) |
Apr 02, 2012 | 7.731 | 7.926 | 7.626 | 7.845 | 220,636,944 | +0.09(+1.15%) |
Mar 30, 2012 | 7.788 | 7.812 | 7.577 | 7.756 | 308,777,632 | +0.03(+0.42%) |
Mar 29, 2012 | 7.804 | 7.845 | 7.642 | 7.723 | 312,062,016 | -0.18(-2.26%) |
Mar 28, 2012 | 7.796 | 7.926 | 7.764 | 7.901 | 288,300,640 | +0.12(+1.56%) |
Mar 27, 2012 | 7.995 | 8.023 | 7.764 | 7.780 | 307,429,920 | -0.27(-3.32%) |
Mar 26, 2012 | 8.112 | 8.136 | 7.982 | 8.047 | 297,820,384 | +0.06(+0.81%) |
Mar 23, 2012 | 7.675 | 8.063 | 7.618 | 7.982 | 350,075,808 | +0.20(+2.60%) |
Mar 22, 2012 | 7.828 | 7.918 | 7.715 | 7.780 | 325,862,848 | -0.18(-2.24%) |
Mar 21, 2012 | 8.072 | 8.128 | 7.892 | 7.958 | 402,871,680 | +0.01(+0.10%) |
Mar 20, 2012 | 7.804 | 8.080 | 7.772 | 7.950 | 556,683,328 | +0.23(+2.94%) |
Mar 19, 2012 | 7.926 | 8.185 | 7.707 | 7.723 | 822,986,240 | -0.22(-2.76%) |
Mar 16, 2012 | 7.626 | 7.942 | 7.561 | 7.942 | 718,552,640 | +0.45(+6.06%) |
Mar 15, 2012 | 7.277 | 7.496 | 7.172 | 7.488 | 602,657,984 | +0.32(+4.52%) |
Mar 14, 2012 | 7.018 | 7.213 | 6.937 | 7.164 | 601,761,152 | +0.28(+4.12%) |
Mar 13, 2012 | 6.540 | 6.888 | 6.524 | 6.880 | 476,150,432 | +0.41(+6.26%) |
Mar 12, 2012 | 6.491 | 6.532 | 6.410 | 6.475 | 203,505,936 | -0.05(-0.75%) |
Mar 09, 2012 | 6.576 | 6.637 | 6.491 | 6.524 | 240,968,864 | -0.01(-0.12%) |
Mar 08, 2012 | 6.540 | 6.580 | 6.483 | 6.532 | 197,745,504 | +0.03(+0.50%) |
Mar 07, 2012 | 6.329 | 6.499 | 6.297 | 6.499 | 404,831,200 | +0.25(+4.02%) |
Mar 06, 2012 | 6.305 | 6.313 | 6.208 | 6.248 | 324,145,472 | -0.21(-3.26%) |
Mar 05, 2012 | 6.556 | 6.580 | 6.443 | 6.459 | 241,811,792 | -0.13(-1.97%) |
Mar 02, 2012 | 6.572 | 6.653 | 6.560 | 6.589 | 177,550,912 | +0.01(+0.12%) |