Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.544 | 6.690 | 6.383 | 6.680 | 52,943,960 | +0.15(+2.25%) |
May 30, 2012 | 6.608 | 6.623 | 6.506 | 6.533 | 32,773,736 | -0.22(-3.29%) |
May 29, 2012 | 6.807 | 6.858 | 6.677 | 6.755 | 37,305,948 | +0.13(+1.96%) |
May 25, 2012 | 6.653 | 6.783 | 6.591 | 6.626 | 44,721,296 | +0.05(+0.78%) |
May 24, 2012 | 6.750 | 6.755 | 6.479 | 6.574 | 54,742,340 | -0.14(-2.14%) |
May 23, 2012 | 6.725 | 6.738 | 6.544 | 6.718 | 52,738,716 | -0.07(-1.01%) |
May 22, 2012 | 7.022 | 7.124 | 6.721 | 6.786 | 58,749,300 | -0.27(-3.87%) |
May 21, 2012 | 6.759 | 7.073 | 6.735 | 7.059 | 59,019,924 | +0.36(+5.30%) |
May 18, 2012 | 6.595 | 6.745 | 6.581 | 6.704 | 46,530,444 | +0.13(+1.97%) |
May 17, 2012 | 6.731 | 6.807 | 6.564 | 6.574 | 44,245,240 | -0.23(-3.31%) |
May 16, 2012 | 7.011 | 7.011 | 6.725 | 6.800 | 73,936,800 | +0.19(+2.89%) |
May 15, 2012 | 6.848 | 6.923 | 6.595 | 6.608 | 46,284,372 | -0.23(-3.30%) |
May 14, 2012 | 6.854 | 6.947 | 6.813 | 6.834 | 41,815,460 | -0.24(-3.35%) |
May 11, 2012 | 7.098 | 7.281 | 7.054 | 7.071 | 30,881,108 | -0.18(-2.47%) |
May 10, 2012 | 7.314 | 7.382 | 7.223 | 7.250 | 40,408,680 | +0.02(+0.28%) |
May 09, 2012 | 7.152 | 7.284 | 7.105 | 7.230 | 50,646,144 | -0.12(-1.57%) |
May 08, 2012 | 7.436 | 7.450 | 7.274 | 7.345 | 48,050,600 | -0.24(-3.17%) |
May 07, 2012 | 7.501 | 7.602 | 7.325 | 7.585 | 53,095,912 | +0.09(+1.22%) |
May 04, 2012 | 7.839 | 7.849 | 7.406 | 7.494 | 78,858,176 | -0.39(-4.94%) |
May 03, 2012 | 8.076 | 8.089 | 7.790 | 7.883 | 44,671,980 | -0.19(-2.35%) |
May 02, 2012 | 7.994 | 8.130 | 7.967 | 8.072 | 45,071,472 | +0.02(+0.25%) |
May 01, 2012 | 7.937 | 8.140 | 7.903 | 8.052 | 27,058,096 | +0.09(+1.08%) |
Apr 30, 2012 | 7.944 | 7.994 | 7.907 | 7.966 | 28,859,616 | -0.04(-0.53%) |
Apr 27, 2012 | 7.944 | 8.018 | 7.869 | 8.008 | 39,875,060 | +0.01(+0.17%) |
Apr 26, 2012 | 7.832 | 8.027 | 7.822 | 7.994 | 35,576,996 | +0.08(+1.07%) |
Apr 25, 2012 | 8.079 | 8.106 | 7.789 | 7.910 | 35,106,372 | -0.05(-0.64%) |
Apr 24, 2012 | 8.015 | 8.032 | 7.917 | 7.961 | 20,031,816 | +0.01(+0.08%) |
Apr 23, 2012 | 7.913 | 7.984 | 7.869 | 7.954 | 37,918,788 | -0.16(-2.00%) |
Apr 20, 2012 | 8.110 | 8.214 | 8.089 | 8.116 | 30,954,134 | +0.05(+0.67%) |
Apr 19, 2012 | 8.153 | 8.214 | 8.001 | 8.062 | 34,329,268 | -0.16(-1.93%) |
Apr 18, 2012 | 8.059 | 8.258 | 8.038 | 8.221 | 37,716,212 | +0.02(+0.21%) |
Apr 17, 2012 | 8.218 | 8.272 | 8.147 | 8.204 | 29,544,410 | +0.00(+0.04%) |
Apr 16, 2012 | 8.370 | 8.377 | 8.164 | 8.201 | 31,113,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.472 | 8.475 | 8.255 | 8.289 | 32,650,886 | -0.21(-2.51%) |
Apr 12, 2012 | 8.306 | 8.532 | 8.284 | 8.502 | 34,723,168 | +0.24(+2.95%) |
Apr 11, 2012 | 8.309 | 8.319 | 8.184 | 8.258 | 51,853,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.373 | 8.424 | 8.147 | 8.214 | 38,852,484 | -0.21(-2.53%) |
Apr 09, 2012 | 8.424 | 8.482 | 8.329 | 8.428 | 26,110,190 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.637 | 8.438 | 8.559 | 25,239,724 | +0.05(+0.56%) |
Apr 04, 2012 | 8.536 | 8.647 | 8.485 | 8.512 | 35,744,932 | -0.27(-3.08%) |
Apr 03, 2012 | 8.959 | 8.993 | 8.698 | 8.783 | 35,929,496 | -0.22(-2.44%) |
Apr 02, 2012 | 8.898 | 9.091 | 8.871 | 9.003 | 32,776,528 | +0.02(+0.19%) |
Mar 30, 2012 | 8.928 | 9.013 | 8.877 | 8.986 | 27,259,090 | +0.05(+0.57%) |
Mar 29, 2012 | 8.783 | 8.959 | 8.779 | 8.935 | 33,885,804 | -0.03(-0.38%) |
Mar 28, 2012 | 9.087 | 9.087 | 8.813 | 8.969 | 45,096,296 | -0.19(-2.07%) |
Mar 27, 2012 | 9.270 | 9.287 | 9.124 | 9.158 | 30,002,646 | -0.14(-1.46%) |
Mar 26, 2012 | 9.236 | 9.331 | 9.192 | 9.294 | 30,779,210 | +0.17(+1.89%) |
Mar 23, 2012 | 9.067 | 9.182 | 9.033 | 9.121 | 34,201,532 | +0.10(+1.09%) |
Mar 22, 2012 | 9.121 | 9.121 | 8.955 | 9.023 | 43,918,880 | -0.19(-2.02%) |
Mar 21, 2012 | 9.260 | 9.277 | 9.124 | 9.209 | 30,034,854 | -0.04(-0.48%) |
Mar 20, 2012 | 9.209 | 9.273 | 9.152 | 9.253 | 36,296,448 | -0.13(-1.40%) |
Mar 19, 2012 | 9.327 | 9.499 | 9.300 | 9.384 | 31,353,400 | +0.02(+0.18%) |
Mar 16, 2012 | 9.230 | 9.415 | 9.223 | 9.368 | 37,166,412 | -0.04(-0.47%) |
Mar 15, 2012 | 9.637 | 9.667 | 9.341 | 9.411 | 47,213,900 | -0.14(-1.45%) |
Mar 14, 2012 | 9.634 | 9.725 | 9.526 | 9.550 | 55,443,868 | -0.01(-0.14%) |
Mar 13, 2012 | 9.246 | 9.563 | 9.196 | 9.563 | 42,359,716 | +0.33(+3.61%) |
Mar 12, 2012 | 9.273 | 9.314 | 9.132 | 9.230 | 40,733,456 | -0.18(-1.90%) |
Mar 09, 2012 | 9.519 | 9.566 | 9.378 | 9.408 | 35,379,708 | -0.20(-2.07%) |
Mar 08, 2012 | 9.661 | 9.701 | 9.530 | 9.607 | 31,970,540 | +0.07(+0.78%) |
Mar 07, 2012 | 9.502 | 9.576 | 9.425 | 9.533 | 34,579,628 | -0.01(-0.07%) |
Mar 06, 2012 | 9.661 | 9.664 | 9.398 | 9.539 | 51,685,104 | -0.44(-4.39%) |
Mar 05, 2012 | 10.27 | 10.29 | 9.954 | 9.977 | 39,885,356 | -0.30(-2.95%) |
Mar 02, 2012 | 10.23 | 10.32 | 10.16 | 10.28 | 28,266,226 | +0.02(+0.23%) |