Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.960 | 6.001 | 5.879 | 5.960 | 8,248,903 | +0.02(+0.32%) |
May 30, 2012 | 6.006 | 6.007 | 5.927 | 5.941 | 10,218,505 | -0.11(-1.85%) |
May 29, 2012 | 6.069 | 6.153 | 5.976 | 6.052 | 8,673,139 | +0.04(+0.73%) |
May 25, 2012 | 5.949 | 6.055 | 5.908 | 6.009 | 10,832,433 | +0.07(+1.19%) |
May 24, 2012 | 5.962 | 5.973 | 5.872 | 5.938 | 11,255,916 | -0.00(-0.05%) |
May 23, 2012 | 5.938 | 5.981 | 5.851 | 5.941 | 29,119,572 | -0.14(-2.29%) |
May 22, 2012 | 6.202 | 6.257 | 6.044 | 6.080 | 15,010,987 | -0.13(-2.02%) |
May 21, 2012 | 5.883 | 6.257 | 5.878 | 6.205 | 29,047,486 | +0.22(+3.59%) |
May 18, 2012 | 6.303 | 6.415 | 5.971 | 5.990 | 39,457,248 | -0.28(-4.39%) |
May 17, 2012 | 6.289 | 6.368 | 6.265 | 6.265 | 9,967,791 | -0.03(-0.50%) |
May 16, 2012 | 6.499 | 6.513 | 6.295 | 6.296 | 8,647,373 | -0.15(-2.39%) |
May 15, 2012 | 6.395 | 6.489 | 6.379 | 6.450 | 10,693,531 | +0.03(+0.51%) |
May 14, 2012 | 6.303 | 6.449 | 6.265 | 6.417 | 12,336,272 | +0.05(+0.86%) |
May 11, 2012 | 6.379 | 6.447 | 6.319 | 6.363 | 7,445,665 | -0.10(-1.56%) |
May 10, 2012 | 6.592 | 6.600 | 6.434 | 6.464 | 11,109,708 | -0.09(-1.37%) |
May 09, 2012 | 6.363 | 6.570 | 6.349 | 6.553 | 18,313,992 | +0.11(+1.73%) |
May 08, 2012 | 6.327 | 6.450 | 6.287 | 6.442 | 12,824,970 | +0.06(+0.90%) |
May 07, 2012 | 6.395 | 6.450 | 6.345 | 6.385 | 9,750,521 | -0.06(-0.97%) |
May 04, 2012 | 6.406 | 6.511 | 6.406 | 6.447 | 11,380,107 | +0.00(+0.00%) |
May 03, 2012 | 6.570 | 6.583 | 6.329 | 6.447 | 14,106,574 | -0.11(-1.74%) |
May 02, 2012 | 6.624 | 6.624 | 6.537 | 6.562 | 7,071,895 | -0.10(-1.43%) |
May 01, 2012 | 6.676 | 6.750 | 6.654 | 6.657 | 8,551,426 | -0.04(-0.53%) |
Apr 30, 2012 | 6.829 | 6.829 | 6.660 | 6.692 | 11,997,060 | -0.16(-2.27%) |
Apr 27, 2012 | 6.864 | 6.891 | 6.823 | 6.848 | 10,007,512 | +0.02(+0.28%) |
Apr 26, 2012 | 6.799 | 6.861 | 6.741 | 6.829 | 9,418,318 | -0.01(-0.20%) |
Apr 25, 2012 | 6.812 | 6.948 | 6.805 | 6.842 | 16,490,474 | -0.06(-0.83%) |
Apr 24, 2012 | 6.809 | 6.954 | 6.809 | 6.899 | 11,756,957 | +0.08(+1.24%) |
Apr 23, 2012 | 6.736 | 6.834 | 6.733 | 6.815 | 9,270,381 | -0.01(-0.08%) |
Apr 20, 2012 | 6.758 | 6.845 | 6.740 | 6.820 | 8,611,045 | +0.09(+1.38%) |
Apr 19, 2012 | 6.736 | 6.782 | 6.692 | 6.728 | 5,977,100 | -0.00(-0.04%) |
Apr 18, 2012 | 6.706 | 6.778 | 6.701 | 6.730 | 5,695,133 | -0.02(-0.28%) |
Apr 17, 2012 | 6.701 | 6.774 | 6.676 | 6.750 | 7,031,841 | +0.10(+1.43%) |
Apr 16, 2012 | 6.733 | 6.736 | 6.646 | 6.654 | 4,551,747 | -0.04(-0.57%) |
Apr 13, 2012 | 6.760 | 6.796 | 6.692 | 6.692 | 3,797,034 | -0.10(-1.52%) |
Apr 12, 2012 | 6.730 | 6.804 | 6.692 | 6.796 | 4,159,643 | +0.06(+0.89%) |
Apr 11, 2012 | 6.780 | 6.823 | 6.725 | 6.736 | 8,494,344 | +0.04(+0.57%) |
Apr 10, 2012 | 6.856 | 6.861 | 6.671 | 6.698 | 11,977,272 | -0.21(-3.00%) |
Apr 09, 2012 | 6.842 | 6.940 | 6.834 | 6.905 | 4,742,137 | -0.05(-0.67%) |
Apr 05, 2012 | 6.829 | 6.997 | 6.829 | 6.951 | 13,177,636 | +0.08(+1.19%) |
Apr 04, 2012 | 6.929 | 6.970 | 6.869 | 6.869 | 5,249,544 | -0.14(-1.98%) |
Apr 03, 2012 | 7.038 | 7.071 | 6.954 | 7.008 | 5,793,911 | -0.05(-0.77%) |
Apr 02, 2012 | 7.033 | 7.115 | 6.995 | 7.063 | 8,467,987 | +0.01(+0.12%) |
Mar 30, 2012 | 7.066 | 7.104 | 6.995 | 7.055 | 6,032,178 | +0.02(+0.31%) |
Mar 29, 2012 | 7.144 | 7.155 | 6.995 | 7.033 | 8,885,549 | -0.16(-2.27%) |
Mar 28, 2012 | 7.229 | 7.286 | 7.153 | 7.196 | 6,831,520 | -0.05(-0.71%) |
Mar 27, 2012 | 7.411 | 7.447 | 7.240 | 7.248 | 4,892,266 | -0.16(-2.10%) |
Mar 26, 2012 | 7.324 | 7.406 | 7.281 | 7.403 | 5,313,150 | +0.15(+2.03%) |
Mar 23, 2012 | 7.300 | 7.311 | 7.136 | 7.256 | 5,310,591 | -0.07(-0.89%) |
Mar 22, 2012 | 7.251 | 7.345 | 7.229 | 7.322 | 6,387,161 | +0.01(+0.11%) |
Mar 21, 2012 | 7.305 | 7.337 | 7.199 | 7.313 | 5,015,601 | +0.04(+0.49%) |
Mar 20, 2012 | 7.273 | 7.319 | 7.237 | 7.278 | 5,925,510 | -0.02(-0.30%) |
Mar 19, 2012 | 7.283 | 7.352 | 7.194 | 7.300 | 3,430,218 | +0.05(+0.71%) |
Mar 16, 2012 | 7.313 | 7.341 | 7.223 | 7.248 | 6,282,899 | -0.04(-0.52%) |
Mar 15, 2012 | 7.234 | 7.311 | 7.174 | 7.286 | 4,410,301 | +0.07(+0.98%) |
Mar 14, 2012 | 7.281 | 7.313 | 7.198 | 7.215 | 3,685,098 | -0.06(-0.86%) |
Mar 13, 2012 | 7.068 | 7.281 | 7.064 | 7.278 | 7,234,811 | +0.24(+3.41%) |
Mar 12, 2012 | 7.104 | 7.142 | 7.022 | 7.038 | 6,355,584 | -0.08(-1.11%) |
Mar 09, 2012 | 7.079 | 7.185 | 7.057 | 7.117 | 4,019,404 | +0.05(+0.69%) |
Mar 08, 2012 | 7.038 | 7.079 | 6.997 | 7.068 | 3,819,165 | +0.08(+1.21%) |
Mar 07, 2012 | 6.954 | 6.992 | 6.921 | 6.984 | 5,089,322 | +0.05(+0.67%) |
Mar 06, 2012 | 7.046 | 7.076 | 6.921 | 6.937 | 5,459,571 | -0.19(-2.60%) |
Mar 05, 2012 | 7.125 | 7.164 | 7.082 | 7.123 | 5,960,836 | +0.01(+0.15%) |
Mar 02, 2012 | 7.180 | 7.207 | 7.101 | 7.112 | 5,035,768 | -0.05(-0.76%) |