Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.986 | 6.202 | 5.956 | 6.192 | 32,868,472 | +0.33(+5.70%) |
Jun 28, 2012 | 5.525 | 5.868 | 5.495 | 5.858 | 35,200,052 | +0.25(+4.37%) |
Jun 27, 2012 | 5.525 | 5.632 | 5.456 | 5.613 | 14,100,109 | +0.09(+1.60%) |
Jun 26, 2012 | 5.505 | 5.583 | 5.417 | 5.525 | 18,006,432 | +0.04(+0.72%) |
Jun 25, 2012 | 5.554 | 5.623 | 5.446 | 5.485 | 20,173,744 | -0.15(-2.61%) |
Jun 22, 2012 | 5.574 | 5.642 | 5.426 | 5.632 | 34,125,608 | +0.09(+1.68%) |
Jun 21, 2012 | 5.809 | 5.858 | 5.505 | 5.539 | 52,212,472 | -0.47(-7.76%) |
Jun 20, 2012 | 6.005 | 6.084 | 5.888 | 6.005 | 30,794,340 | +0.02(+0.33%) |
Jun 19, 2012 | 5.907 | 6.035 | 5.868 | 5.986 | 23,073,186 | +0.16(+2.69%) |
Jun 18, 2012 | 5.701 | 5.888 | 5.701 | 5.829 | 19,748,226 | +0.05(+0.85%) |
Jun 15, 2012 | 5.662 | 5.789 | 5.583 | 5.780 | 28,080,122 | +0.13(+2.35%) |
Jun 14, 2012 | 5.740 | 5.780 | 5.544 | 5.647 | 33,220,082 | -0.10(-1.71%) |
Jun 13, 2012 | 5.799 | 5.878 | 5.701 | 5.745 | 31,799,570 | -0.06(-1.10%) |
Jun 12, 2012 | 5.613 | 5.829 | 5.613 | 5.809 | 21,688,674 | +0.21(+3.77%) |
Jun 11, 2012 | 5.858 | 5.927 | 5.593 | 5.598 | 21,871,660 | -0.17(-2.98%) |
Jun 08, 2012 | 5.544 | 5.789 | 5.534 | 5.770 | 19,385,352 | +0.21(+3.70%) |
Jun 07, 2012 | 5.760 | 5.780 | 5.534 | 5.564 | 33,810,392 | -0.08(-1.39%) |
Jun 06, 2012 | 5.564 | 5.701 | 5.534 | 5.642 | 35,751,016 | +0.15(+2.77%) |
Jun 05, 2012 | 5.309 | 5.544 | 5.289 | 5.490 | 31,852,992 | +0.20(+3.80%) |
Jun 04, 2012 | 5.368 | 5.456 | 5.201 | 5.289 | 19,060,966 | -0.06(-1.10%) |
Jun 01, 2012 | 5.593 | 5.642 | 5.299 | 5.348 | 30,910,846 | -0.38(-6.68%) |
May 31, 2012 | 5.878 | 5.878 | 5.632 | 5.731 | 31,293,944 | -0.15(-2.50%) |
May 30, 2012 | 5.927 | 5.937 | 5.780 | 5.878 | 25,701,894 | -0.13(-2.12%) |
May 29, 2012 | 5.927 | 6.035 | 5.907 | 6.005 | 21,390,920 | +0.16(+2.68%) |
May 25, 2012 | 5.652 | 5.897 | 5.642 | 5.848 | 21,582,278 | +0.22(+3.83%) |
May 24, 2012 | 5.642 | 5.721 | 5.564 | 5.632 | 22,613,450 | -0.01(-0.17%) |
May 23, 2012 | 5.525 | 5.691 | 5.485 | 5.642 | 26,103,596 | +0.04(+0.70%) |
May 22, 2012 | 5.701 | 5.731 | 5.525 | 5.603 | 25,880,118 | -0.07(-1.21%) |
May 21, 2012 | 5.544 | 5.701 | 5.525 | 5.672 | 27,722,722 | +0.15(+2.76%) |
May 18, 2012 | 5.888 | 5.897 | 5.485 | 5.520 | 34,265,008 | -0.32(-5.46%) |
May 17, 2012 | 6.045 | 6.133 | 5.799 | 5.839 | 33,314,294 | -0.20(-3.25%) |
May 16, 2012 | 5.996 | 6.408 | 5.907 | 6.035 | 55,083,056 | +0.13(+2.16%) |
May 15, 2012 | 6.054 | 6.064 | 5.848 | 5.907 | 44,989,048 | -0.19(-3.06%) |
May 14, 2012 | 6.094 | 6.153 | 5.986 | 6.094 | 31,034,346 | -0.15(-2.36%) |
May 11, 2012 | 6.123 | 6.290 | 6.104 | 6.241 | 18,795,178 | +0.07(+1.11%) |
May 10, 2012 | 6.329 | 6.349 | 6.094 | 6.172 | 25,862,518 | -0.07(-1.10%) |
May 09, 2012 | 6.015 | 6.319 | 5.927 | 6.241 | 37,398,640 | +0.12(+1.92%) |
May 08, 2012 | 6.310 | 6.310 | 5.976 | 6.123 | 36,533,744 | -0.26(-4.00%) |
May 07, 2012 | 6.476 | 6.624 | 6.280 | 6.378 | 37,289,320 | -0.05(-0.76%) |
May 04, 2012 | 6.525 | 6.761 | 6.427 | 6.427 | 35,181,928 | +0.08(+1.24%) |
May 03, 2012 | 6.781 | 6.839 | 6.300 | 6.349 | 35,183,384 | -0.34(-5.13%) |
May 02, 2012 | 6.525 | 6.741 | 6.525 | 6.692 | 28,709,304 | +0.14(+2.10%) |
May 01, 2012 | 6.447 | 6.702 | 6.398 | 6.555 | 30,129,394 | +0.09(+1.37%) |
Apr 30, 2012 | 6.447 | 6.555 | 6.388 | 6.467 | 19,497,742 | +0.02(+0.30%) |
Apr 27, 2012 | 6.525 | 6.555 | 6.368 | 6.447 | 23,653,124 | -0.03(-0.45%) |
Apr 26, 2012 | 6.378 | 6.550 | 6.378 | 6.476 | 24,522,316 | +0.08(+1.23%) |
Apr 25, 2012 | 6.516 | 6.565 | 6.280 | 6.398 | 31,736,028 | +0.01(+0.15%) |
Apr 24, 2012 | 6.535 | 6.614 | 6.378 | 6.388 | 29,063,218 | -0.12(-1.81%) |
Apr 23, 2012 | 6.427 | 6.624 | 6.339 | 6.506 | 36,591,944 | -0.01(-0.15%) |
Apr 20, 2012 | 6.673 | 6.712 | 6.516 | 6.516 | 51,133,504 | -0.36(-5.21%) |
Apr 19, 2012 | 6.938 | 7.173 | 6.830 | 6.874 | 31,728,336 | -0.06(-0.92%) |
Apr 18, 2012 | 7.026 | 7.095 | 6.908 | 6.938 | 29,366,312 | -0.17(-2.35%) |
Apr 17, 2012 | 7.016 | 7.188 | 6.957 | 7.104 | 40,821,564 | +0.12(+1.76%) |
Apr 16, 2012 | 6.918 | 7.065 | 6.820 | 6.982 | 57,387,404 | +0.15(+2.23%) |
Apr 13, 2012 | 6.938 | 6.967 | 6.800 | 6.830 | 99,173,176 | -0.18(-2.59%) |
Apr 12, 2012 | 7.144 | 7.409 | 6.977 | 7.011 | 58,690,460 | -0.02(-0.28%) |
Apr 11, 2012 | 7.095 | 7.291 | 7.016 | 7.031 | 23,038,024 | +0.01(+0.21%) |
Apr 10, 2012 | 7.183 | 7.281 | 6.898 | 7.016 | 23,573,454 | -0.20(-2.72%) |
Apr 09, 2012 | 7.301 | 7.330 | 7.193 | 7.212 | 17,709,504 | -0.24(-3.16%) |
Apr 05, 2012 | 7.507 | 7.634 | 7.438 | 7.448 | 20,528,830 | -0.07(-0.91%) |
Apr 04, 2012 | 7.605 | 7.654 | 7.310 | 7.517 | 52,993,096 | -0.32(-4.13%) |
Apr 03, 2012 | 7.880 | 7.938 | 7.772 | 7.840 | 26,964,848 | -0.10(-1.30%) |