Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.402 | 5.505 | 5.373 | 5.446 | 31,076,662 | +0.27(+5.24%) |
Jun 28, 2012 | 5.157 | 5.190 | 5.065 | 5.175 | 27,598,360 | -0.07(-1.25%) |
Jun 27, 2012 | 5.159 | 5.277 | 5.113 | 5.240 | 25,653,482 | +0.10(+1.91%) |
Jun 26, 2012 | 5.175 | 5.197 | 5.091 | 5.142 | 28,419,832 | -0.02(-0.35%) |
Jun 25, 2012 | 5.259 | 5.270 | 5.150 | 5.160 | 39,874,932 | -0.19(-3.54%) |
Jun 22, 2012 | 5.430 | 5.433 | 5.260 | 5.350 | 24,256,162 | -0.06(-1.08%) |
Jun 21, 2012 | 5.531 | 5.553 | 5.390 | 5.408 | 23,765,578 | -0.18(-3.25%) |
Jun 20, 2012 | 5.597 | 5.622 | 5.457 | 5.590 | 28,147,434 | -0.08(-1.41%) |
Jun 19, 2012 | 5.575 | 5.688 | 5.551 | 5.670 | 19,950,946 | +0.13(+2.43%) |
Jun 18, 2012 | 5.477 | 5.590 | 5.473 | 5.535 | 21,135,896 | -0.05(-0.98%) |
Jun 15, 2012 | 5.524 | 5.601 | 5.491 | 5.590 | 27,135,990 | +0.10(+1.79%) |
Jun 14, 2012 | 5.433 | 5.513 | 5.371 | 5.491 | 43,812,972 | +0.08(+1.41%) |
Jun 13, 2012 | 5.386 | 5.513 | 5.375 | 5.415 | 28,320,390 | -0.02(-0.33%) |
Jun 12, 2012 | 5.386 | 5.448 | 5.371 | 5.433 | 34,930,780 | +0.07(+1.29%) |
Jun 11, 2012 | 5.462 | 5.462 | 5.361 | 5.364 | 45,551,940 | +0.00(+0.00%) |
Jun 08, 2012 | 5.379 | 5.393 | 5.306 | 5.364 | 19,042,780 | -0.10(-1.80%) |
Jun 07, 2012 | 5.462 | 5.557 | 5.448 | 5.462 | 20,892,566 | +0.06(+1.14%) |
Jun 06, 2012 | 5.164 | 5.401 | 5.142 | 5.401 | 50,358,628 | +0.22(+4.21%) |
Jun 05, 2012 | 5.262 | 5.291 | 5.128 | 5.182 | 29,481,786 | -0.03(-0.56%) |
Jun 04, 2012 | 5.222 | 5.313 | 5.179 | 5.211 | 26,261,728 | -0.04(-0.84%) |
Jun 01, 2012 | 5.230 | 5.357 | 5.226 | 5.255 | 35,349,900 | -0.07(-1.23%) |
May 31, 2012 | 5.215 | 5.355 | 5.194 | 5.321 | 35,347,040 | +0.07(+1.24%) |
May 30, 2012 | 5.096 | 5.270 | 5.096 | 5.255 | 40,082,924 | -0.01(-0.28%) |
May 29, 2012 | 5.245 | 5.285 | 5.201 | 5.270 | 40,645,440 | +0.05(+1.05%) |
May 25, 2012 | 5.150 | 5.277 | 5.114 | 5.215 | 35,196,652 | +0.12(+2.43%) |
May 24, 2012 | 5.092 | 5.139 | 5.008 | 5.092 | 38,848,552 | +0.01(+0.14%) |
May 23, 2012 | 5.016 | 5.092 | 4.832 | 5.085 | 37,456,572 | +0.02(+0.43%) |
May 22, 2012 | 5.150 | 5.165 | 5.028 | 5.063 | 41,845,992 | -0.10(-1.90%) |
May 21, 2012 | 4.867 | 5.176 | 4.856 | 5.161 | 68,091,416 | +0.31(+6.29%) |
May 18, 2012 | 4.899 | 4.921 | 4.787 | 4.856 | 37,326,132 | -0.02(-0.45%) |
May 17, 2012 | 5.085 | 5.092 | 4.874 | 4.877 | 56,164,220 | -0.22(-4.35%) |
May 16, 2012 | 5.310 | 5.310 | 5.045 | 5.099 | 47,454,764 | -0.11(-2.09%) |
May 15, 2012 | 5.303 | 5.346 | 5.183 | 5.208 | 28,731,698 | -0.06(-1.10%) |
May 14, 2012 | 5.357 | 5.364 | 5.230 | 5.266 | 26,518,678 | -0.21(-3.85%) |
May 11, 2012 | 5.492 | 5.601 | 5.466 | 5.477 | 21,812,794 | -0.02(-0.33%) |
May 10, 2012 | 5.568 | 5.586 | 5.479 | 5.495 | 23,186,460 | +0.04(+0.73%) |
May 09, 2012 | 5.441 | 5.495 | 5.401 | 5.455 | 27,584,914 | -0.08(-1.51%) |
May 08, 2012 | 5.572 | 5.586 | 5.506 | 5.539 | 26,521,396 | -0.08(-1.49%) |
May 07, 2012 | 5.644 | 5.681 | 5.539 | 5.623 | 21,525,994 | -0.01(-0.26%) |
May 04, 2012 | 5.757 | 5.772 | 5.608 | 5.637 | 44,521,900 | -0.09(-1.59%) |
May 03, 2012 | 5.695 | 5.732 | 5.626 | 5.728 | 41,638,760 | -0.00(-0.01%) |
May 02, 2012 | 5.830 | 5.917 | 5.710 | 5.728 | 43,524,140 | -0.14(-2.41%) |
May 01, 2012 | 5.830 | 5.932 | 5.816 | 5.870 | 14,699,029 | +0.05(+0.81%) |
Apr 30, 2012 | 5.819 | 5.830 | 5.775 | 5.823 | 14,608,518 | +0.01(+0.13%) |
Apr 27, 2012 | 5.834 | 5.841 | 5.776 | 5.816 | 18,776,924 | +0.03(+0.57%) |
Apr 26, 2012 | 5.721 | 5.808 | 5.703 | 5.783 | 24,263,686 | +0.00(+0.00%) |
Apr 25, 2012 | 5.877 | 5.950 | 5.747 | 5.783 | 29,068,002 | -0.14(-2.33%) |
Apr 24, 2012 | 5.928 | 5.983 | 5.896 | 5.921 | 24,009,038 | +0.01(+0.25%) |
Apr 23, 2012 | 5.823 | 5.916 | 5.779 | 5.906 | 31,241,322 | -0.02(-0.31%) |
Apr 20, 2012 | 5.965 | 6.005 | 5.917 | 5.925 | 14,700,166 | +0.04(+0.68%) |
Apr 19, 2012 | 5.892 | 5.954 | 5.825 | 5.885 | 16,725,652 | -0.03(-0.49%) |
Apr 18, 2012 | 5.877 | 5.968 | 5.837 | 5.914 | 27,074,628 | -0.10(-1.63%) |
Apr 17, 2012 | 6.070 | 6.088 | 5.977 | 6.012 | 21,241,226 | -0.03(-0.54%) |
Apr 16, 2012 | 6.110 | 6.115 | 5.983 | 6.044 | 16,610,410 | -0.01(-0.18%) |
Apr 13, 2012 | 6.179 | 6.186 | 6.034 | 6.055 | 17,544,040 | -0.18(-2.86%) |
Apr 12, 2012 | 6.143 | 6.262 | 6.128 | 6.233 | 20,848,972 | +0.13(+2.14%) |
Apr 11, 2012 | 6.139 | 6.201 | 6.084 | 6.103 | 24,185,940 | +0.07(+1.08%) |
Apr 10, 2012 | 6.121 | 6.135 | 5.932 | 6.037 | 32,490,686 | -0.06(-0.95%) |
Apr 09, 2012 | 6.034 | 6.106 | 6.030 | 6.095 | 17,994,316 | -0.03(-0.53%) |
Apr 05, 2012 | 6.103 | 6.201 | 6.055 | 6.128 | 28,578,782 | -0.01(-0.18%) |
Apr 04, 2012 | 6.262 | 6.262 | 6.139 | 6.139 | 41,084,844 | -0.18(-2.82%) |
Apr 03, 2012 | 6.390 | 6.444 | 6.288 | 6.317 | 19,675,660 | -0.07(-1.03%) |