Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.434 | 6.578 | 6.276 | 6.568 | 53,845,428 | +0.14(+2.25%) |
May 30, 2012 | 6.498 | 6.512 | 6.397 | 6.424 | 33,331,766 | -0.22(-3.29%) |
May 29, 2012 | 6.693 | 6.743 | 6.565 | 6.642 | 37,941,148 | +0.13(+1.96%) |
May 25, 2012 | 6.541 | 6.669 | 6.481 | 6.515 | 45,482,756 | +0.05(+0.78%) |
May 24, 2012 | 6.637 | 6.642 | 6.370 | 6.464 | 55,674,424 | -0.14(-2.14%) |
May 23, 2012 | 6.612 | 6.625 | 6.434 | 6.605 | 53,636,684 | -0.07(-1.01%) |
May 22, 2012 | 6.904 | 7.005 | 6.609 | 6.672 | 59,749,608 | -0.27(-3.87%) |
May 21, 2012 | 6.646 | 6.955 | 6.622 | 6.941 | 60,024,840 | +0.35(+5.30%) |
May 18, 2012 | 6.484 | 6.632 | 6.471 | 6.592 | 47,322,704 | +0.13(+1.97%) |
May 17, 2012 | 6.619 | 6.693 | 6.454 | 6.464 | 44,998,592 | -0.22(-3.31%) |
May 16, 2012 | 6.894 | 6.894 | 6.612 | 6.686 | 75,195,704 | +0.19(+2.89%) |
May 15, 2012 | 6.733 | 6.807 | 6.484 | 6.498 | 47,072,444 | -0.22(-3.30%) |
May 14, 2012 | 6.740 | 6.830 | 6.699 | 6.719 | 42,527,444 | -0.23(-3.35%) |
May 11, 2012 | 6.979 | 7.159 | 6.936 | 6.952 | 31,406,918 | -0.18(-2.47%) |
May 10, 2012 | 7.192 | 7.259 | 7.102 | 7.129 | 41,096,712 | +0.02(+0.28%) |
May 09, 2012 | 7.032 | 7.162 | 6.986 | 7.109 | 51,508,488 | -0.11(-1.57%) |
May 08, 2012 | 7.312 | 7.325 | 7.152 | 7.222 | 48,868,752 | -0.24(-3.17%) |
May 07, 2012 | 7.375 | 7.475 | 7.202 | 7.458 | 53,999,972 | +0.09(+1.22%) |
May 04, 2012 | 7.708 | 7.718 | 7.282 | 7.368 | 80,200,888 | -0.38(-4.94%) |
May 03, 2012 | 7.940 | 7.954 | 7.659 | 7.751 | 45,432,604 | -0.19(-2.35%) |
May 02, 2012 | 7.861 | 7.994 | 7.834 | 7.937 | 45,838,900 | +0.02(+0.25%) |
May 01, 2012 | 7.804 | 8.004 | 7.771 | 7.917 | 27,518,810 | +0.08(+1.08%) |
Apr 30, 2012 | 7.811 | 7.861 | 7.774 | 7.832 | 29,351,004 | -0.04(-0.53%) |
Apr 27, 2012 | 7.811 | 7.884 | 7.738 | 7.874 | 40,554,008 | +0.01(+0.17%) |
Apr 26, 2012 | 7.701 | 7.892 | 7.691 | 7.861 | 36,182,760 | +0.08(+1.07%) |
Apr 25, 2012 | 7.944 | 7.970 | 7.658 | 7.777 | 35,704,124 | -0.05(-0.64%) |
Apr 24, 2012 | 7.881 | 7.897 | 7.784 | 7.827 | 20,372,896 | +0.01(+0.09%) |
Apr 23, 2012 | 7.781 | 7.851 | 7.738 | 7.821 | 38,564,428 | -0.16(-2.00%) |
Apr 20, 2012 | 7.974 | 8.077 | 7.954 | 7.980 | 31,481,186 | +0.05(+0.67%) |
Apr 19, 2012 | 8.017 | 8.077 | 7.867 | 7.927 | 34,913,788 | -0.16(-1.93%) |
Apr 18, 2012 | 7.924 | 8.120 | 7.904 | 8.084 | 38,358,400 | +0.02(+0.21%) |
Apr 17, 2012 | 8.080 | 8.133 | 8.010 | 8.067 | 30,047,458 | +0.00(+0.04%) |
Apr 16, 2012 | 8.230 | 8.237 | 8.027 | 8.064 | 31,643,740 | -0.09(-1.06%) |
Apr 13, 2012 | 8.330 | 8.333 | 8.117 | 8.150 | 33,206,828 | -0.21(-2.51%) |
Apr 12, 2012 | 8.167 | 8.390 | 8.145 | 8.360 | 35,314,396 | +0.24(+2.95%) |
Apr 11, 2012 | 8.170 | 8.180 | 8.047 | 8.120 | 52,736,276 | +0.04(+0.54%) |
Apr 10, 2012 | 8.233 | 8.283 | 8.010 | 8.077 | 39,514,020 | -0.21(-2.53%) |
Apr 09, 2012 | 8.283 | 8.340 | 8.190 | 8.286 | 26,554,764 | -0.13(-1.54%) |
Apr 05, 2012 | 8.346 | 8.493 | 8.296 | 8.416 | 25,669,478 | +0.05(+0.56%) |
Apr 04, 2012 | 8.393 | 8.503 | 8.343 | 8.370 | 36,353,556 | -0.27(-3.08%) |
Apr 03, 2012 | 8.809 | 8.842 | 8.553 | 8.636 | 36,541,264 | -0.22(-2.44%) |
Apr 02, 2012 | 8.749 | 8.938 | 8.722 | 8.852 | 33,334,610 | +0.02(+0.19%) |
Mar 30, 2012 | 8.779 | 8.862 | 8.729 | 8.835 | 27,723,226 | +0.05(+0.57%) |
Mar 29, 2012 | 8.636 | 8.809 | 8.632 | 8.785 | 34,462,776 | -0.03(-0.38%) |
Mar 28, 2012 | 8.935 | 8.935 | 8.666 | 8.819 | 45,864,144 | -0.19(-2.07%) |
Mar 27, 2012 | 9.115 | 9.131 | 8.972 | 9.005 | 30,513,496 | -0.13(-1.46%) |
Mar 26, 2012 | 9.081 | 9.175 | 9.038 | 9.138 | 31,303,284 | +0.17(+1.89%) |
Mar 23, 2012 | 8.915 | 9.028 | 8.882 | 8.968 | 34,783,880 | +0.10(+1.09%) |
Mar 22, 2012 | 8.968 | 8.968 | 8.805 | 8.872 | 44,666,684 | -0.18(-2.02%) |
Mar 21, 2012 | 9.105 | 9.121 | 8.972 | 9.055 | 30,546,254 | -0.04(-0.48%) |
Mar 20, 2012 | 9.055 | 9.118 | 8.998 | 9.098 | 36,914,464 | -0.13(-1.40%) |
Mar 19, 2012 | 9.171 | 9.340 | 9.145 | 9.227 | 31,887,250 | +0.02(+0.18%) |
Mar 16, 2012 | 9.075 | 9.257 | 9.068 | 9.211 | 37,799,240 | -0.04(-0.47%) |
Mar 15, 2012 | 9.476 | 9.506 | 9.184 | 9.254 | 48,017,800 | -0.14(-1.45%) |
Mar 14, 2012 | 9.472 | 9.562 | 9.366 | 9.390 | 56,387,900 | -0.01(-0.14%) |
Mar 13, 2012 | 9.092 | 9.403 | 9.042 | 9.403 | 43,080,964 | +0.33(+3.61%) |
Mar 12, 2012 | 9.118 | 9.158 | 8.979 | 9.075 | 41,427,016 | -0.18(-1.90%) |
Mar 09, 2012 | 9.360 | 9.406 | 9.221 | 9.251 | 35,982,112 | -0.20(-2.07%) |
Mar 08, 2012 | 9.499 | 9.539 | 9.370 | 9.446 | 32,514,896 | +0.07(+0.78%) |
Mar 07, 2012 | 9.343 | 9.416 | 9.267 | 9.373 | 35,168,408 | -0.01(-0.07%) |
Mar 06, 2012 | 9.499 | 9.502 | 9.241 | 9.380 | 52,565,136 | -0.43(-4.39%) |
Mar 05, 2012 | 10.10 | 10.12 | 9.787 | 9.810 | 40,564,476 | -0.30(-2.95%) |
Mar 02, 2012 | 10.06 | 10.15 | 9.990 | 10.11 | 28,747,510 | +0.02(+0.23%) |