Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.991 | 6.207 | 5.962 | 6.197 | 32,839,750 | +0.33(+5.70%) |
Jun 28, 2012 | 5.529 | 5.873 | 5.500 | 5.863 | 35,169,292 | +0.25(+4.37%) |
Jun 27, 2012 | 5.529 | 5.637 | 5.461 | 5.618 | 14,087,787 | +0.09(+1.60%) |
Jun 26, 2012 | 5.510 | 5.588 | 5.421 | 5.529 | 17,990,696 | +0.04(+0.72%) |
Jun 25, 2012 | 5.559 | 5.628 | 5.451 | 5.490 | 20,156,114 | -0.15(-2.61%) |
Jun 22, 2012 | 5.578 | 5.647 | 5.431 | 5.637 | 34,095,784 | +0.09(+1.68%) |
Jun 21, 2012 | 5.814 | 5.863 | 5.510 | 5.544 | 52,166,848 | -0.47(-7.76%) |
Jun 20, 2012 | 6.011 | 6.089 | 5.893 | 6.011 | 30,767,430 | +0.02(+0.33%) |
Jun 19, 2012 | 5.912 | 6.040 | 5.873 | 5.991 | 23,053,022 | +0.16(+2.69%) |
Jun 18, 2012 | 5.706 | 5.893 | 5.706 | 5.834 | 19,730,968 | +0.05(+0.85%) |
Jun 15, 2012 | 5.667 | 5.795 | 5.588 | 5.785 | 28,055,584 | +0.13(+2.35%) |
Jun 14, 2012 | 5.745 | 5.785 | 5.549 | 5.652 | 33,191,052 | -0.10(-1.71%) |
Jun 13, 2012 | 5.804 | 5.883 | 5.706 | 5.750 | 31,771,780 | -0.06(-1.10%) |
Jun 12, 2012 | 5.618 | 5.834 | 5.618 | 5.814 | 21,669,720 | +0.21(+3.77%) |
Jun 11, 2012 | 5.863 | 5.932 | 5.598 | 5.603 | 21,852,546 | -0.17(-2.98%) |
Jun 08, 2012 | 5.549 | 5.795 | 5.539 | 5.775 | 19,368,412 | +0.21(+3.70%) |
Jun 07, 2012 | 5.765 | 5.785 | 5.539 | 5.569 | 33,780,844 | -0.08(-1.39%) |
Jun 06, 2012 | 5.569 | 5.706 | 5.539 | 5.647 | 35,719,772 | +0.15(+2.77%) |
Jun 05, 2012 | 5.313 | 5.549 | 5.294 | 5.495 | 31,825,156 | +0.20(+3.80%) |
Jun 04, 2012 | 5.372 | 5.461 | 5.205 | 5.294 | 19,044,310 | -0.06(-1.10%) |
Jun 01, 2012 | 5.598 | 5.647 | 5.303 | 5.353 | 30,883,834 | -0.38(-6.68%) |
May 31, 2012 | 5.883 | 5.883 | 5.637 | 5.736 | 31,266,598 | -0.15(-2.50%) |
May 30, 2012 | 5.932 | 5.942 | 5.785 | 5.883 | 25,679,434 | -0.13(-2.12%) |
May 29, 2012 | 5.932 | 6.040 | 5.912 | 6.011 | 21,372,228 | +0.16(+2.68%) |
May 25, 2012 | 5.657 | 5.903 | 5.647 | 5.853 | 21,563,418 | +0.22(+3.83%) |
May 24, 2012 | 5.647 | 5.726 | 5.569 | 5.637 | 22,593,690 | -0.01(-0.17%) |
May 23, 2012 | 5.529 | 5.696 | 5.490 | 5.647 | 26,080,784 | +0.04(+0.70%) |
May 22, 2012 | 5.706 | 5.736 | 5.529 | 5.608 | 25,857,502 | -0.07(-1.21%) |
May 21, 2012 | 5.549 | 5.706 | 5.529 | 5.677 | 27,698,496 | +0.15(+2.76%) |
May 18, 2012 | 5.893 | 5.903 | 5.490 | 5.524 | 34,235,068 | -0.32(-5.46%) |
May 17, 2012 | 6.050 | 6.138 | 5.804 | 5.844 | 33,285,182 | -0.20(-3.25%) |
May 16, 2012 | 6.001 | 6.413 | 5.912 | 6.040 | 55,034,920 | +0.13(+2.16%) |
May 15, 2012 | 6.060 | 6.070 | 5.853 | 5.912 | 44,949,732 | -0.19(-3.06%) |
May 14, 2012 | 6.099 | 6.158 | 5.991 | 6.099 | 31,007,226 | -0.15(-2.36%) |
May 11, 2012 | 6.128 | 6.295 | 6.109 | 6.246 | 18,778,754 | +0.07(+1.11%) |
May 10, 2012 | 6.335 | 6.354 | 6.099 | 6.178 | 25,839,918 | -0.07(-1.10%) |
May 09, 2012 | 6.020 | 6.325 | 5.932 | 6.246 | 37,365,956 | +0.12(+1.92%) |
May 08, 2012 | 6.315 | 6.315 | 5.981 | 6.128 | 36,501,816 | -0.26(-4.00%) |
May 07, 2012 | 6.482 | 6.629 | 6.286 | 6.384 | 37,256,732 | -0.05(-0.76%) |
May 04, 2012 | 6.531 | 6.767 | 6.433 | 6.433 | 35,151,184 | +0.08(+1.24%) |
May 03, 2012 | 6.787 | 6.845 | 6.305 | 6.354 | 35,152,636 | -0.34(-5.13%) |
May 02, 2012 | 6.531 | 6.747 | 6.531 | 6.698 | 28,684,216 | +0.14(+2.10%) |
May 01, 2012 | 6.453 | 6.708 | 6.403 | 6.561 | 30,103,066 | +0.09(+1.37%) |
Apr 30, 2012 | 6.453 | 6.561 | 6.394 | 6.472 | 19,480,704 | +0.02(+0.30%) |
Apr 27, 2012 | 6.531 | 6.561 | 6.374 | 6.453 | 23,632,454 | -0.03(-0.45%) |
Apr 26, 2012 | 6.384 | 6.556 | 6.384 | 6.482 | 24,500,886 | +0.08(+1.23%) |
Apr 25, 2012 | 6.521 | 6.570 | 6.286 | 6.403 | 31,708,294 | +0.01(+0.15%) |
Apr 24, 2012 | 6.541 | 6.620 | 6.384 | 6.394 | 29,037,820 | -0.12(-1.81%) |
Apr 23, 2012 | 6.433 | 6.629 | 6.345 | 6.512 | 36,559,968 | -0.01(-0.15%) |
Apr 20, 2012 | 6.678 | 6.718 | 6.521 | 6.521 | 51,088,820 | -0.36(-5.21%) |
Apr 19, 2012 | 6.944 | 7.179 | 6.836 | 6.880 | 31,700,608 | -0.06(-0.92%) |
Apr 18, 2012 | 7.032 | 7.101 | 6.914 | 6.944 | 29,340,650 | -0.17(-2.35%) |
Apr 17, 2012 | 7.022 | 7.194 | 6.963 | 7.111 | 40,785,892 | +0.12(+1.76%) |
Apr 16, 2012 | 6.924 | 7.071 | 6.826 | 6.988 | 57,337,256 | +0.15(+2.23%) |
Apr 13, 2012 | 6.944 | 6.973 | 6.806 | 6.836 | 99,086,512 | -0.18(-2.59%) |
Apr 12, 2012 | 7.150 | 7.415 | 6.983 | 7.017 | 58,639,172 | -0.02(-0.28%) |
Apr 11, 2012 | 7.101 | 7.297 | 7.022 | 7.037 | 23,017,892 | +0.01(+0.21%) |
Apr 10, 2012 | 7.189 | 7.287 | 6.904 | 7.022 | 23,552,854 | -0.20(-2.72%) |
Apr 09, 2012 | 7.307 | 7.337 | 7.199 | 7.219 | 17,694,028 | -0.24(-3.16%) |
Apr 05, 2012 | 7.513 | 7.641 | 7.445 | 7.454 | 20,510,890 | -0.07(-0.91%) |
Apr 04, 2012 | 7.611 | 7.661 | 7.317 | 7.523 | 52,946,788 | -0.32(-4.13%) |
Apr 03, 2012 | 7.886 | 7.945 | 7.778 | 7.847 | 26,941,286 | -0.10(-1.30%) |