Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.216 | 5.356 | 5.194 | 5.321 | 35,345,768 | +0.07(+1.24%) |
May 30, 2012 | 5.096 | 5.270 | 5.096 | 5.256 | 40,081,480 | -0.01(-0.28%) |
May 29, 2012 | 5.245 | 5.285 | 5.201 | 5.270 | 40,643,976 | +0.05(+1.05%) |
May 25, 2012 | 5.150 | 5.277 | 5.114 | 5.216 | 35,195,388 | +0.12(+2.43%) |
May 24, 2012 | 5.092 | 5.139 | 5.008 | 5.092 | 38,847,152 | +0.01(+0.14%) |
May 23, 2012 | 5.016 | 5.092 | 4.832 | 5.085 | 37,455,224 | +0.02(+0.43%) |
May 22, 2012 | 5.150 | 5.165 | 5.028 | 5.063 | 41,844,484 | -0.10(-1.90%) |
May 21, 2012 | 4.867 | 5.176 | 4.856 | 5.161 | 68,088,968 | +0.31(+6.29%) |
May 18, 2012 | 4.899 | 4.921 | 4.787 | 4.856 | 37,324,788 | -0.02(-0.45%) |
May 17, 2012 | 5.085 | 5.092 | 4.874 | 4.878 | 56,162,196 | -0.22(-4.35%) |
May 16, 2012 | 5.310 | 5.310 | 5.045 | 5.099 | 47,453,056 | -0.11(-2.09%) |
May 15, 2012 | 5.303 | 5.347 | 5.183 | 5.208 | 28,730,664 | -0.06(-1.10%) |
May 14, 2012 | 5.357 | 5.365 | 5.230 | 5.267 | 26,517,724 | -0.21(-3.85%) |
May 11, 2012 | 5.492 | 5.601 | 5.466 | 5.477 | 21,812,010 | -0.02(-0.33%) |
May 10, 2012 | 5.568 | 5.586 | 5.479 | 5.496 | 23,185,626 | +0.04(+0.73%) |
May 09, 2012 | 5.441 | 5.496 | 5.401 | 5.456 | 27,583,922 | -0.08(-1.51%) |
May 08, 2012 | 5.572 | 5.586 | 5.506 | 5.539 | 26,520,442 | -0.08(-1.49%) |
May 07, 2012 | 5.645 | 5.681 | 5.539 | 5.623 | 21,525,220 | -0.01(-0.26%) |
May 04, 2012 | 5.757 | 5.772 | 5.608 | 5.637 | 44,520,296 | -0.09(-1.59%) |
May 03, 2012 | 5.695 | 5.732 | 5.626 | 5.728 | 41,637,260 | -0.00(-0.01%) |
May 02, 2012 | 5.830 | 5.918 | 5.710 | 5.729 | 43,522,572 | -0.14(-2.41%) |
May 01, 2012 | 5.830 | 5.932 | 5.816 | 5.870 | 14,698,499 | +0.05(+0.81%) |
Apr 30, 2012 | 5.819 | 5.830 | 5.775 | 5.823 | 14,607,992 | +0.01(+0.12%) |
Apr 27, 2012 | 5.834 | 5.841 | 5.776 | 5.816 | 18,776,246 | +0.03(+0.57%) |
Apr 26, 2012 | 5.721 | 5.809 | 5.703 | 5.783 | 24,262,812 | +0.00(+0.00%) |
Apr 25, 2012 | 5.878 | 5.950 | 5.747 | 5.783 | 29,066,954 | -0.14(-2.33%) |
Apr 24, 2012 | 5.928 | 5.983 | 5.896 | 5.921 | 24,008,172 | +0.01(+0.25%) |
Apr 23, 2012 | 5.823 | 5.916 | 5.780 | 5.907 | 31,240,198 | -0.02(-0.31%) |
Apr 20, 2012 | 5.965 | 6.005 | 5.918 | 5.925 | 14,699,636 | +0.04(+0.68%) |
Apr 19, 2012 | 5.892 | 5.954 | 5.825 | 5.885 | 16,725,050 | -0.03(-0.49%) |
Apr 18, 2012 | 5.878 | 5.968 | 5.838 | 5.914 | 27,073,652 | -0.10(-1.63%) |
Apr 17, 2012 | 6.070 | 6.088 | 5.978 | 6.012 | 21,240,460 | -0.03(-0.54%) |
Apr 16, 2012 | 6.110 | 6.116 | 5.983 | 6.045 | 16,609,811 | -0.01(-0.18%) |
Apr 13, 2012 | 6.179 | 6.186 | 6.034 | 6.056 | 17,543,410 | -0.18(-2.86%) |
Apr 12, 2012 | 6.143 | 6.263 | 6.128 | 6.234 | 20,848,222 | +0.13(+2.14%) |
Apr 11, 2012 | 6.139 | 6.201 | 6.085 | 6.103 | 24,185,070 | +0.07(+1.08%) |
Apr 10, 2012 | 6.121 | 6.136 | 5.932 | 6.037 | 32,489,516 | -0.06(-0.95%) |
Apr 09, 2012 | 6.034 | 6.106 | 6.030 | 6.096 | 17,993,668 | -0.03(-0.53%) |
Apr 05, 2012 | 6.103 | 6.201 | 6.056 | 6.128 | 28,577,754 | -0.01(-0.18%) |
Apr 04, 2012 | 6.263 | 6.263 | 6.139 | 6.139 | 41,083,364 | -0.18(-2.82%) |
Apr 03, 2012 | 6.390 | 6.445 | 6.289 | 6.318 | 19,674,946 | -0.07(-1.03%) |
Apr 02, 2012 | 6.322 | 6.412 | 6.307 | 6.383 | 26,498,704 | +0.03(+0.51%) |
Mar 30, 2012 | 6.405 | 6.427 | 6.278 | 6.351 | 19,230,352 | -0.04(-0.57%) |
Mar 29, 2012 | 6.343 | 6.394 | 6.260 | 6.387 | 19,636,448 | -0.05(-0.73%) |
Mar 28, 2012 | 6.554 | 6.554 | 6.398 | 6.434 | 19,255,954 | -0.14(-2.10%) |
Mar 27, 2012 | 6.597 | 6.670 | 6.557 | 6.572 | 12,237,664 | -0.07(-1.09%) |
Mar 26, 2012 | 6.626 | 6.659 | 6.576 | 6.645 | 11,932,310 | +0.08(+1.27%) |
Mar 23, 2012 | 6.474 | 6.579 | 6.438 | 6.561 | 20,354,136 | +0.12(+1.80%) |
Mar 22, 2012 | 6.438 | 6.474 | 6.351 | 6.445 | 28,743,776 | -0.03(-0.50%) |
Mar 21, 2012 | 6.474 | 6.514 | 6.420 | 6.478 | 20,272,242 | -0.01(-0.11%) |
Mar 20, 2012 | 6.488 | 6.508 | 6.445 | 6.485 | 23,287,172 | -0.11(-1.60%) |
Mar 19, 2012 | 6.626 | 6.692 | 6.583 | 6.590 | 16,088,905 | -0.11(-1.63%) |
Mar 16, 2012 | 6.688 | 6.739 | 6.674 | 6.699 | 12,651,876 | +0.03(+0.49%) |
Mar 15, 2012 | 6.565 | 6.677 | 6.543 | 6.666 | 16,989,906 | +0.06(+0.93%) |
Mar 14, 2012 | 6.619 | 6.645 | 6.525 | 6.605 | 17,639,378 | -0.08(-1.14%) |
Mar 13, 2012 | 6.539 | 6.692 | 6.528 | 6.681 | 19,093,646 | +0.17(+2.68%) |
Mar 12, 2012 | 6.528 | 6.532 | 6.423 | 6.507 | 16,234,403 | -0.11(-1.70%) |
Mar 09, 2012 | 6.576 | 6.666 | 6.561 | 6.619 | 19,333,120 | +0.01(+0.11%) |
Mar 08, 2012 | 6.568 | 6.626 | 6.557 | 6.612 | 23,197,862 | +0.13(+2.02%) |
Mar 07, 2012 | 6.398 | 6.501 | 6.376 | 6.481 | 27,060,368 | +0.09(+1.42%) |
Mar 06, 2012 | 6.467 | 6.488 | 6.354 | 6.391 | 19,371,140 | -0.22(-3.35%) |
Mar 05, 2012 | 6.699 | 6.710 | 6.583 | 6.612 | 13,098,986 | -0.11(-1.62%) |
Mar 02, 2012 | 6.735 | 6.822 | 6.708 | 6.721 | 23,793,800 | -0.01(-0.17%) |