Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.030 | 6.100 | 5.904 | 6.039 | 98,497,136 | +0.00(+0.08%) |
May 30, 2012 | 6.113 | 6.116 | 6.009 | 6.034 | 59,996,116 | -0.18(-2.94%) |
May 29, 2012 | 6.173 | 6.236 | 6.124 | 6.217 | 75,206,400 | +0.15(+2.46%) |
May 25, 2012 | 6.103 | 6.139 | 6.040 | 6.068 | 49,063,244 | -0.05(-0.74%) |
May 24, 2012 | 6.122 | 6.138 | 6.007 | 6.113 | 56,228,716 | +0.02(+0.39%) |
May 23, 2012 | 5.994 | 6.103 | 5.876 | 6.089 | 74,824,792 | +0.01(+0.20%) |
May 22, 2012 | 6.091 | 6.174 | 6.001 | 6.077 | 52,849,440 | +0.02(+0.35%) |
May 21, 2012 | 5.895 | 6.063 | 5.875 | 6.056 | 52,993,680 | +0.20(+3.47%) |
May 18, 2012 | 6.007 | 6.027 | 5.840 | 5.853 | 76,579,808 | -0.11(-1.77%) |
May 17, 2012 | 6.147 | 6.160 | 5.954 | 5.958 | 94,115,472 | -0.19(-3.03%) |
May 16, 2012 | 6.247 | 6.302 | 6.141 | 6.145 | 69,032,232 | -0.05(-0.80%) |
May 15, 2012 | 6.254 | 6.327 | 6.171 | 6.194 | 68,448,344 | -0.07(-1.08%) |
May 14, 2012 | 6.281 | 6.350 | 6.244 | 6.262 | 49,328,304 | -0.14(-2.21%) |
May 11, 2012 | 6.362 | 6.526 | 6.358 | 6.403 | 48,265,620 | -0.03(-0.53%) |
May 10, 2012 | 6.513 | 6.523 | 6.415 | 6.438 | 53,283,836 | +0.02(+0.37%) |
May 09, 2012 | 6.361 | 6.501 | 6.299 | 6.414 | 92,826,600 | -0.08(-1.26%) |
May 08, 2012 | 6.471 | 6.516 | 6.340 | 6.496 | 82,334,920 | -0.05(-0.74%) |
May 07, 2012 | 6.496 | 6.592 | 6.489 | 6.545 | 59,010,396 | +0.00(+0.07%) |
May 04, 2012 | 6.685 | 6.699 | 6.533 | 6.540 | 64,784,312 | -0.22(-3.23%) |
May 03, 2012 | 6.866 | 6.876 | 6.732 | 6.758 | 64,762,268 | -0.10(-1.50%) |
May 02, 2012 | 6.821 | 6.876 | 6.777 | 6.861 | 49,566,580 | -0.04(-0.56%) |
May 01, 2012 | 6.815 | 6.994 | 6.797 | 6.900 | 89,619,192 | +0.09(+1.26%) |
Apr 30, 2012 | 6.843 | 6.854 | 6.783 | 6.814 | 50,366,232 | -0.06(-0.91%) |
Apr 27, 2012 | 6.890 | 6.910 | 6.815 | 6.876 | 40,929,220 | +0.03(+0.39%) |
Apr 26, 2012 | 6.727 | 6.865 | 6.719 | 6.850 | 48,925,136 | +0.09(+1.32%) |
Apr 25, 2012 | 6.705 | 6.761 | 6.693 | 6.761 | 53,681,608 | +0.19(+2.83%) |
Apr 24, 2012 | 6.540 | 6.609 | 6.527 | 6.574 | 40,765,552 | +0.05(+0.80%) |
Apr 23, 2012 | 6.499 | 6.537 | 6.445 | 6.522 | 53,479,608 | -0.12(-1.75%) |
Apr 20, 2012 | 6.675 | 6.723 | 6.632 | 6.638 | 54,582,952 | +0.02(+0.23%) |
Apr 19, 2012 | 6.702 | 6.755 | 6.554 | 6.623 | 96,635,168 | -0.08(-1.17%) |
Apr 18, 2012 | 6.688 | 6.747 | 6.679 | 6.701 | 58,868,336 | -0.05(-0.70%) |
Apr 17, 2012 | 6.633 | 6.775 | 6.616 | 6.749 | 61,036,924 | +0.20(+3.08%) |
Apr 16, 2012 | 6.628 | 6.648 | 6.511 | 6.547 | 65,696,308 | -0.01(-0.18%) |
Apr 13, 2012 | 6.694 | 6.695 | 6.552 | 6.559 | 65,271,300 | -0.17(-2.52%) |
Apr 12, 2012 | 6.566 | 6.733 | 6.559 | 6.728 | 55,196,788 | +0.19(+2.87%) |
Apr 11, 2012 | 6.580 | 6.604 | 6.530 | 6.541 | 70,599,736 | +0.09(+1.47%) |
Apr 10, 2012 | 6.645 | 6.686 | 6.437 | 6.446 | 121,525,664 | -0.23(-3.50%) |
Apr 09, 2012 | 6.654 | 6.728 | 6.637 | 6.680 | 56,947,364 | -0.15(-2.16%) |
Apr 05, 2012 | 6.793 | 6.869 | 6.777 | 6.827 | 58,238,032 | +0.00(+0.02%) |
Apr 04, 2012 | 6.864 | 6.883 | 6.784 | 6.826 | 96,527,064 | -0.15(-2.18%) |
Apr 03, 2012 | 7.010 | 7.035 | 6.891 | 6.978 | 73,923,088 | -0.05(-0.69%) |
Apr 02, 2012 | 6.912 | 7.068 | 6.886 | 7.026 | 48,771,888 | +0.10(+1.45%) |
Mar 30, 2012 | 6.943 | 6.954 | 6.857 | 6.926 | 53,386,492 | +0.05(+0.78%) |
Mar 29, 2012 | 6.817 | 6.892 | 6.762 | 6.872 | 62,799,284 | -0.03(-0.38%) |
Mar 28, 2012 | 6.961 | 6.981 | 6.815 | 6.898 | 69,953,160 | -0.07(-0.99%) |
Mar 27, 2012 | 7.025 | 7.033 | 6.959 | 6.967 | 57,980,288 | -0.04(-0.59%) |
Mar 26, 2012 | 6.915 | 7.009 | 6.911 | 7.009 | 44,065,728 | +0.19(+2.77%) |
Mar 23, 2012 | 6.790 | 6.835 | 6.713 | 6.820 | 53,826,036 | +0.04(+0.65%) |
Mar 22, 2012 | 6.772 | 6.810 | 6.732 | 6.776 | 81,777,696 | -0.10(-1.42%) |
Mar 21, 2012 | 6.903 | 6.919 | 6.850 | 6.873 | 46,748,836 | -0.03(-0.38%) |
Mar 20, 2012 | 6.863 | 6.916 | 6.820 | 6.900 | 59,715,440 | -0.04(-0.58%) |
Mar 19, 2012 | 6.878 | 6.983 | 6.868 | 6.940 | 49,158,164 | +0.05(+0.76%) |
Mar 16, 2012 | 6.890 | 6.902 | 6.858 | 6.888 | 49,412,588 | +0.03(+0.40%) |
Mar 15, 2012 | 6.810 | 6.872 | 6.773 | 6.861 | 60,035,048 | +0.07(+1.05%) |
Mar 14, 2012 | 6.807 | 6.841 | 6.747 | 6.790 | 58,081,080 | -0.02(-0.24%) |
Mar 13, 2012 | 6.637 | 6.809 | 6.613 | 6.806 | 67,813,936 | +0.24(+3.66%) |
Mar 12, 2012 | 6.562 | 6.582 | 6.520 | 6.566 | 36,238,416 | +0.00(+0.07%) |
Mar 09, 2012 | 6.541 | 6.599 | 6.523 | 6.561 | 46,387,788 | +0.05(+0.75%) |
Mar 08, 2012 | 6.465 | 6.541 | 6.438 | 6.513 | 47,941,556 | +0.13(+1.98%) |
Mar 07, 2012 | 6.331 | 6.408 | 6.316 | 6.386 | 56,138,828 | +0.09(+1.37%) |
Mar 06, 2012 | 6.359 | 6.366 | 6.263 | 6.299 | 95,711,128 | -0.20(-3.06%) |
Mar 05, 2012 | 6.527 | 6.534 | 6.448 | 6.498 | 63,660,640 | -0.05(-0.80%) |
Mar 02, 2012 | 6.581 | 6.594 | 6.516 | 6.550 | 66,108,672 | -0.04(-0.61%) |