Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.765 | 4.825 | 4.692 | 4.825 | 14,406,069 | -0.01(-0.25%) |
May 30, 2012 | 4.819 | 4.888 | 4.795 | 4.838 | 10,256,858 | -0.15(-3.04%) |
May 29, 2012 | 5.038 | 5.038 | 4.904 | 4.989 | 11,326,022 | +0.10(+1.98%) |
May 25, 2012 | 4.813 | 4.965 | 4.777 | 4.892 | 11,529,480 | +0.09(+1.90%) |
May 24, 2012 | 4.868 | 4.880 | 4.686 | 4.801 | 13,261,308 | -0.05(-1.13%) |
May 23, 2012 | 4.777 | 4.868 | 4.692 | 4.856 | 14,236,744 | +0.04(+0.88%) |
May 22, 2012 | 4.898 | 5.008 | 4.783 | 4.813 | 12,820,830 | -0.12(-2.46%) |
May 21, 2012 | 4.680 | 4.977 | 4.680 | 4.935 | 13,861,041 | +0.29(+6.14%) |
May 18, 2012 | 4.704 | 4.762 | 4.561 | 4.649 | 19,776,484 | -0.04(-0.78%) |
May 17, 2012 | 4.825 | 4.907 | 4.680 | 4.686 | 16,852,790 | -0.12(-2.40%) |
May 16, 2012 | 4.983 | 4.995 | 4.777 | 4.801 | 14,100,200 | -0.01(-0.25%) |
May 15, 2012 | 4.947 | 4.989 | 4.795 | 4.813 | 11,787,363 | -0.12(-2.46%) |
May 14, 2012 | 4.929 | 5.002 | 4.901 | 4.935 | 10,952,070 | -0.18(-3.46%) |
May 11, 2012 | 5.015 | 5.233 | 5.009 | 5.112 | 16,645,010 | +0.01(+0.12%) |
May 10, 2012 | 5.063 | 5.214 | 5.021 | 5.106 | 17,869,062 | +0.15(+3.05%) |
May 09, 2012 | 4.894 | 5.051 | 4.882 | 4.954 | 16,959,862 | -0.07(-1.33%) |
May 08, 2012 | 5.124 | 5.130 | 4.966 | 5.021 | 16,263,342 | -0.21(-4.05%) |
May 07, 2012 | 5.106 | 5.239 | 5.021 | 5.233 | 14,285,065 | +0.02(+0.35%) |
May 04, 2012 | 5.426 | 5.444 | 5.214 | 5.214 | 13,497,904 | -0.31(-5.59%) |
May 03, 2012 | 5.559 | 5.571 | 5.426 | 5.523 | 11,768,556 | -0.13(-2.25%) |
May 02, 2012 | 5.644 | 5.662 | 5.523 | 5.650 | 5,939,521 | -0.07(-1.16%) |
May 01, 2012 | 5.698 | 5.825 | 5.638 | 5.717 | 4,719,507 | +0.04(+0.64%) |
Apr 30, 2012 | 5.723 | 5.747 | 5.602 | 5.680 | 8,646,006 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.723 | 8,109,570 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.608 | 5.771 | 9,051,475 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.711 | 9,640,099 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,993,863 | +0.02(+0.32%) |
Apr 23, 2012 | 5.596 | 5.638 | 5.505 | 5.638 | 7,824,957 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,635 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,227,827 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.838 | 5.671 | 5.807 | 9,160,920 | +0.08(+1.37%) |
Apr 17, 2012 | 5.711 | 5.801 | 5.686 | 5.729 | 6,975,119 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.832 | 5.583 | 5.674 | 11,956,606 | -0.07(-1.26%) |
Apr 13, 2012 | 5.735 | 5.765 | 5.596 | 5.747 | 10,941,844 | -0.05(-0.94%) |
Apr 12, 2012 | 5.590 | 5.850 | 5.577 | 5.801 | 11,909,019 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,261 | +0.08(+1.42%) |
Apr 10, 2012 | 5.608 | 5.626 | 5.427 | 5.553 | 16,244,017 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.729 | 5.620 | 5.686 | 7,369,088 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,741,934 | +0.04(+0.63%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.717 | 10,694,310 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,091 | -0.08(-1.31%) |
Apr 02, 2012 | 5.783 | 6.061 | 5.771 | 5.989 | 14,185,848 | +0.16(+2.80%) |
Mar 30, 2012 | 5.983 | 5.989 | 5.771 | 5.825 | 16,503,664 | -0.13(-2.23%) |
Mar 29, 2012 | 5.801 | 5.971 | 5.753 | 5.959 | 13,824,987 | +0.05(+0.82%) |
Mar 28, 2012 | 6.122 | 6.125 | 5.874 | 5.910 | 17,601,156 | -0.21(-3.36%) |
Mar 27, 2012 | 6.315 | 6.352 | 6.079 | 6.116 | 11,473,873 | -0.18(-2.88%) |
Mar 26, 2012 | 6.267 | 6.309 | 6.219 | 6.297 | 8,961,289 | +0.11(+1.76%) |
Mar 23, 2012 | 6.007 | 6.213 | 5.965 | 6.188 | 11,794,706 | +0.21(+3.44%) |
Mar 22, 2012 | 6.019 | 6.049 | 5.928 | 5.983 | 9,077,602 | -0.17(-2.75%) |
Mar 21, 2012 | 6.237 | 6.237 | 6.043 | 6.152 | 10,502,397 | -0.11(-1.74%) |
Mar 20, 2012 | 6.249 | 6.261 | 6.170 | 6.261 | 11,862,651 | -0.17(-2.63%) |
Mar 19, 2012 | 6.406 | 6.509 | 6.394 | 6.430 | 7,648,487 | -0.02(-0.37%) |
Mar 16, 2012 | 6.485 | 6.485 | 6.388 | 6.455 | 8,194,623 | +0.03(+0.47%) |
Mar 15, 2012 | 6.436 | 6.527 | 6.388 | 6.424 | 11,354,543 | +0.04(+0.57%) |
Mar 14, 2012 | 6.297 | 6.467 | 6.297 | 6.388 | 16,019,068 | +0.05(+0.76%) |
Mar 13, 2012 | 6.025 | 6.340 | 5.995 | 6.340 | 14,792,757 | +0.36(+5.97%) |
Mar 12, 2012 | 5.940 | 6.019 | 5.904 | 5.983 | 8,784,632 | -0.04(-0.70%) |
Mar 09, 2012 | 6.007 | 6.092 | 5.971 | 6.025 | 9,689,459 | +0.03(+0.50%) |
Mar 08, 2012 | 5.977 | 6.025 | 5.874 | 5.995 | 12,292,494 | +0.13(+2.27%) |
Mar 07, 2012 | 5.898 | 5.898 | 5.786 | 5.862 | 12,712,013 | -0.05(-0.82%) |
Mar 06, 2012 | 6.067 | 6.067 | 5.892 | 5.910 | 15,229,194 | -0.36(-5.69%) |
Mar 05, 2012 | 6.406 | 6.436 | 6.255 | 6.267 | 13,329,814 | -0.14(-2.17%) |
Mar 02, 2012 | 6.436 | 6.491 | 6.376 | 6.406 | 12,138,504 | -0.04(-0.66%) |