Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.774 | 5.792 | 5.490 | 5.565 | 237,817,152 | -0.29(-4.96%) |
Jun 28, 2012 | 5.763 | 5.856 | 5.763 | 5.856 | 66,053,284 | +0.04(+0.70%) |
Jun 27, 2012 | 5.832 | 5.861 | 5.786 | 5.815 | 57,340,732 | +0.01(+0.10%) |
Jun 26, 2012 | 5.838 | 5.850 | 5.780 | 5.809 | 54,916,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.879 | 5.908 | 5.774 | 5.809 | 76,288,240 | -0.10(-1.77%) |
Jun 22, 2012 | 6.007 | 6.036 | 5.908 | 5.914 | 97,437,288 | -0.05(-0.78%) |
Jun 21, 2012 | 6.181 | 6.198 | 5.949 | 5.960 | 68,956,552 | -0.22(-3.57%) |
Jun 20, 2012 | 6.140 | 6.233 | 6.105 | 6.181 | 70,304,216 | +0.05(+0.85%) |
Jun 19, 2012 | 6.018 | 6.175 | 6.007 | 6.128 | 64,023,904 | +0.13(+2.13%) |
Jun 18, 2012 | 6.007 | 6.036 | 5.954 | 6.001 | 47,169,304 | -0.01(-0.10%) |
Jun 15, 2012 | 6.036 | 6.047 | 5.954 | 6.007 | 67,996,616 | -0.03(-0.58%) |
Jun 14, 2012 | 5.960 | 6.065 | 5.925 | 6.041 | 64,670,364 | +0.06(+1.07%) |
Jun 13, 2012 | 6.030 | 6.085 | 5.931 | 5.978 | 71,274,064 | -0.12(-1.90%) |
Jun 12, 2012 | 6.076 | 6.123 | 5.983 | 6.094 | 60,549,052 | +0.03(+0.48%) |
Jun 11, 2012 | 6.250 | 6.268 | 6.065 | 6.065 | 61,686,600 | -0.12(-1.97%) |
Jun 08, 2012 | 6.082 | 6.198 | 6.024 | 6.186 | 53,100,684 | +0.06(+1.04%) |
Jun 07, 2012 | 6.227 | 6.256 | 6.105 | 6.123 | 58,287,948 | -0.01(-0.19%) |
Jun 06, 2012 | 5.972 | 6.140 | 5.960 | 6.134 | 86,907,832 | +0.22(+3.73%) |
Jun 05, 2012 | 5.809 | 5.943 | 5.786 | 5.914 | 66,016,484 | +0.09(+1.49%) |
Jun 04, 2012 | 5.890 | 5.908 | 5.751 | 5.827 | 98,742,584 | -0.05(-0.79%) |
Jun 01, 2012 | 5.995 | 6.072 | 5.838 | 5.873 | 117,555,896 | -0.26(-4.17%) |
May 31, 2012 | 6.163 | 6.198 | 6.036 | 6.128 | 93,588,504 | -0.06(-0.94%) |
May 30, 2012 | 6.227 | 6.239 | 6.105 | 6.186 | 76,837,376 | -0.10(-1.66%) |
May 29, 2012 | 6.204 | 6.314 | 6.198 | 6.291 | 75,406,824 | +0.14(+2.26%) |
May 25, 2012 | 6.157 | 6.198 | 6.099 | 6.152 | 52,453,760 | +0.01(+0.09%) |
May 24, 2012 | 6.094 | 6.163 | 6.024 | 6.146 | 78,084,416 | +0.10(+1.73%) |
May 23, 2012 | 5.989 | 6.065 | 5.931 | 6.041 | 130,236,640 | +0.13(+2.16%) |
May 22, 2012 | 5.920 | 6.036 | 5.890 | 5.914 | 76,256,088 | -0.01(-0.10%) |
May 21, 2012 | 5.815 | 5.937 | 5.803 | 5.920 | 65,660,708 | +0.11(+1.90%) |
May 18, 2012 | 5.850 | 5.908 | 5.780 | 5.809 | 87,141,416 | +0.00(+0.00%) |
May 17, 2012 | 5.896 | 5.949 | 5.809 | 5.809 | 85,534,320 | -0.09(-1.48%) |
May 16, 2012 | 5.937 | 6.053 | 5.890 | 5.896 | 76,304,120 | +0.01(+0.10%) |
May 15, 2012 | 6.001 | 6.001 | 5.861 | 5.890 | 72,221,256 | -0.10(-1.65%) |
May 14, 2012 | 6.041 | 6.108 | 5.978 | 5.989 | 86,494,280 | -0.15(-2.46%) |
May 11, 2012 | 6.157 | 6.285 | 6.128 | 6.140 | 63,011,256 | -0.08(-1.21%) |
May 10, 2012 | 6.285 | 6.303 | 6.186 | 6.215 | 73,141,816 | +0.01(+0.19%) |
May 09, 2012 | 6.082 | 6.274 | 6.041 | 6.204 | 93,919,016 | +0.05(+0.75%) |
May 08, 2012 | 6.152 | 6.175 | 6.036 | 6.157 | 79,569,304 | -0.03(-0.47%) |
May 07, 2012 | 6.111 | 6.262 | 6.105 | 6.186 | 57,273,888 | -0.01(-0.09%) |
May 04, 2012 | 6.291 | 6.308 | 6.169 | 6.192 | 91,787,576 | -0.15(-2.29%) |
May 03, 2012 | 6.459 | 6.471 | 6.297 | 6.337 | 69,320,360 | -0.10(-1.62%) |
May 02, 2012 | 6.477 | 6.482 | 6.384 | 6.442 | 83,671,480 | -0.08(-1.16%) |
May 01, 2012 | 6.546 | 6.581 | 6.448 | 6.517 | 75,814,312 | -0.03(-0.44%) |
Apr 30, 2012 | 6.628 | 6.657 | 6.471 | 6.546 | 79,474,504 | -0.16(-2.34%) |
Apr 27, 2012 | 6.951 | 6.957 | 6.658 | 6.703 | 132,312,920 | -0.16(-2.27%) |
Apr 26, 2012 | 6.767 | 6.894 | 6.743 | 6.859 | 70,613,896 | +0.08(+1.19%) |
Apr 25, 2012 | 6.651 | 6.790 | 6.605 | 6.778 | 78,152,312 | +0.20(+2.99%) |
Apr 24, 2012 | 6.709 | 6.709 | 6.564 | 6.582 | 66,826,408 | +0.02(+0.35%) |
Apr 23, 2012 | 6.443 | 6.587 | 6.443 | 6.559 | 54,176,012 | -0.03(-0.53%) |
Apr 20, 2012 | 6.767 | 6.772 | 6.582 | 6.593 | 91,081,816 | -0.14(-2.14%) |
Apr 19, 2012 | 6.824 | 6.865 | 6.691 | 6.738 | 83,321,288 | -0.08(-1.10%) |
Apr 18, 2012 | 6.824 | 6.847 | 6.772 | 6.813 | 55,921,816 | -0.07(-1.01%) |
Apr 17, 2012 | 6.923 | 6.934 | 6.865 | 6.882 | 62,265,388 | +0.02(+0.25%) |
Apr 16, 2012 | 6.940 | 6.963 | 6.836 | 6.865 | 55,193,296 | -0.02(-0.34%) |
Apr 13, 2012 | 6.923 | 6.951 | 6.842 | 6.888 | 68,716,440 | -0.09(-1.24%) |
Apr 12, 2012 | 6.899 | 7.009 | 6.865 | 6.975 | 46,685,640 | +0.09(+1.34%) |
Apr 11, 2012 | 6.928 | 6.946 | 6.865 | 6.882 | 60,099,620 | +0.07(+1.02%) |
Apr 10, 2012 | 7.044 | 7.096 | 6.732 | 6.813 | 133,868,384 | -0.25(-3.52%) |
Apr 09, 2012 | 7.084 | 7.096 | 6.998 | 7.061 | 73,539,656 | -0.14(-2.00%) |
Apr 05, 2012 | 7.154 | 7.269 | 7.154 | 7.206 | 65,603,560 | -0.02(-0.28%) |
Apr 04, 2012 | 7.200 | 7.235 | 7.119 | 7.226 | 89,114,000 | -0.08(-1.07%) |
Apr 03, 2012 | 7.344 | 7.483 | 7.200 | 7.304 | 167,894,528 | +0.01(+0.16%) |