Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 8.017 | 8.095 | 7.811 | 7.943 | 27,863,398 | +0.00(+0.00%) |
Mar 30, 2012 | 8.370 | 8.380 | 7.929 | 7.943 | 51,919,332 | -0.32(-3.86%) |
Mar 29, 2012 | 8.449 | 8.596 | 8.252 | 8.262 | 46,754,376 | -0.22(-2.55%) |
Mar 28, 2012 | 8.351 | 8.586 | 8.294 | 8.478 | 35,799,084 | +0.06(+0.76%) |
Mar 27, 2012 | 8.174 | 8.488 | 8.154 | 8.414 | 40,195,024 | +0.32(+3.94%) |
Mar 26, 2012 | 8.262 | 8.282 | 7.958 | 8.095 | 36,260,172 | -0.15(-1.79%) |
Mar 23, 2012 | 8.331 | 8.449 | 8.095 | 8.243 | 48,728,852 | -0.30(-3.56%) |
Mar 22, 2012 | 8.566 | 8.606 | 8.321 | 8.547 | 33,986,288 | -0.03(-0.34%) |
Mar 21, 2012 | 8.576 | 8.812 | 8.547 | 8.576 | 31,363,928 | +0.17(+1.98%) |
Mar 20, 2012 | 8.419 | 8.468 | 8.292 | 8.409 | 18,523,018 | -0.06(-0.70%) |
Mar 19, 2012 | 8.596 | 8.635 | 8.449 | 8.468 | 26,719,656 | -0.19(-2.15%) |
Mar 16, 2012 | 8.704 | 8.723 | 8.508 | 8.655 | 33,712,448 | -0.01(-0.11%) |
Mar 15, 2012 | 8.468 | 8.719 | 8.302 | 8.665 | 35,316,648 | +0.25(+2.91%) |
Mar 14, 2012 | 8.517 | 8.684 | 8.360 | 8.419 | 34,620,500 | +0.09(+1.06%) |
Mar 13, 2012 | 8.086 | 8.341 | 8.046 | 8.331 | 31,782,282 | +0.40(+5.07%) |
Mar 12, 2012 | 8.105 | 8.145 | 7.860 | 7.929 | 20,266,280 | -0.25(-3.00%) |
Mar 09, 2012 | 8.007 | 8.203 | 7.968 | 8.174 | 26,038,852 | +0.17(+2.08%) |
Mar 08, 2012 | 7.978 | 8.086 | 7.860 | 8.007 | 19,153,178 | +0.07(+0.87%) |
Mar 07, 2012 | 7.889 | 8.095 | 7.693 | 7.938 | 32,668,410 | +0.09(+1.12%) |
Mar 06, 2012 | 7.816 | 7.889 | 7.634 | 7.850 | 38,205,712 | -0.20(-2.44%) |
Mar 05, 2012 | 8.400 | 8.429 | 8.017 | 8.046 | 30,742,588 | -0.44(-5.15%) |
Mar 02, 2012 | 8.576 | 8.743 | 8.449 | 8.483 | 25,260,294 | -0.06(-0.75%) |