Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.996 | 6.030 | 5.872 | 5.962 | 96,200,688 | -0.06(-0.94%) |
May 30, 2012 | 6.058 | 6.069 | 5.939 | 6.018 | 78,982,016 | -0.10(-1.66%) |
May 29, 2012 | 6.035 | 6.143 | 6.030 | 6.120 | 77,511,536 | +0.14(+2.26%) |
May 25, 2012 | 5.990 | 6.030 | 5.934 | 5.985 | 53,917,816 | +0.01(+0.09%) |
May 24, 2012 | 5.928 | 5.996 | 5.860 | 5.979 | 80,263,864 | +0.10(+1.73%) |
May 23, 2012 | 5.827 | 5.900 | 5.770 | 5.877 | 133,871,720 | +0.12(+2.16%) |
May 22, 2012 | 5.759 | 5.872 | 5.731 | 5.753 | 78,384,496 | -0.01(-0.10%) |
May 21, 2012 | 5.657 | 5.776 | 5.646 | 5.759 | 67,493,384 | +0.11(+1.90%) |
May 18, 2012 | 5.691 | 5.747 | 5.623 | 5.652 | 89,573,648 | +0.00(+0.00%) |
May 17, 2012 | 5.736 | 5.787 | 5.652 | 5.652 | 87,921,696 | -0.08(-1.48%) |
May 16, 2012 | 5.776 | 5.889 | 5.731 | 5.736 | 78,433,872 | +0.01(+0.10%) |
May 15, 2012 | 5.838 | 5.838 | 5.702 | 5.731 | 74,237,048 | -0.10(-1.65%) |
May 14, 2012 | 5.877 | 5.942 | 5.815 | 5.827 | 88,908,456 | -0.15(-2.46%) |
May 11, 2012 | 5.990 | 6.114 | 5.962 | 5.973 | 64,769,984 | -0.07(-1.21%) |
May 10, 2012 | 6.114 | 6.131 | 6.018 | 6.047 | 75,183,304 | +0.01(+0.19%) |
May 09, 2012 | 5.917 | 6.103 | 5.877 | 6.035 | 96,540,424 | +0.05(+0.75%) |
May 08, 2012 | 5.985 | 6.007 | 5.872 | 5.990 | 81,790,192 | -0.03(-0.47%) |
May 07, 2012 | 5.945 | 6.092 | 5.939 | 6.018 | 58,872,480 | -0.01(-0.09%) |
May 04, 2012 | 6.120 | 6.137 | 6.002 | 6.024 | 94,349,488 | -0.14(-2.29%) |
May 03, 2012 | 6.284 | 6.295 | 6.126 | 6.165 | 71,255,184 | -0.10(-1.62%) |
May 02, 2012 | 6.301 | 6.306 | 6.210 | 6.267 | 86,006,864 | -0.07(-1.16%) |
May 01, 2012 | 6.369 | 6.402 | 6.273 | 6.340 | 77,930,392 | -0.03(-0.44%) |
Apr 30, 2012 | 6.448 | 6.476 | 6.295 | 6.369 | 81,692,744 | -0.15(-2.34%) |
Apr 27, 2012 | 6.763 | 6.768 | 6.477 | 6.521 | 136,005,936 | -0.15(-2.27%) |
Apr 26, 2012 | 6.583 | 6.706 | 6.560 | 6.673 | 72,584,824 | +0.08(+1.19%) |
Apr 25, 2012 | 6.470 | 6.605 | 6.425 | 6.594 | 80,333,640 | +0.19(+2.99%) |
Apr 24, 2012 | 6.527 | 6.527 | 6.386 | 6.403 | 68,691,616 | +0.02(+0.35%) |
Apr 23, 2012 | 6.268 | 6.409 | 6.268 | 6.380 | 55,688,132 | -0.03(-0.53%) |
Apr 20, 2012 | 6.583 | 6.588 | 6.403 | 6.414 | 93,624,032 | -0.14(-2.14%) |
Apr 19, 2012 | 6.639 | 6.678 | 6.510 | 6.555 | 85,646,896 | -0.07(-1.10%) |
Apr 18, 2012 | 6.639 | 6.662 | 6.588 | 6.628 | 57,482,668 | -0.07(-1.01%) |
Apr 17, 2012 | 6.735 | 6.746 | 6.678 | 6.695 | 64,003,296 | +0.02(+0.25%) |
Apr 16, 2012 | 6.751 | 6.774 | 6.650 | 6.678 | 56,733,812 | -0.02(-0.34%) |
Apr 13, 2012 | 6.735 | 6.763 | 6.656 | 6.701 | 70,634,400 | -0.08(-1.24%) |
Apr 12, 2012 | 6.712 | 6.819 | 6.678 | 6.785 | 47,988,696 | +0.09(+1.34%) |
Apr 11, 2012 | 6.740 | 6.757 | 6.678 | 6.695 | 61,777,080 | +0.07(+1.02%) |
Apr 10, 2012 | 6.853 | 6.903 | 6.549 | 6.628 | 137,604,832 | -0.24(-3.52%) |
Apr 09, 2012 | 6.892 | 6.903 | 6.808 | 6.869 | 75,592,248 | -0.14(-2.00%) |
Apr 05, 2012 | 6.959 | 7.072 | 6.959 | 7.010 | 67,434,640 | -0.02(-0.28%) |
Apr 04, 2012 | 7.004 | 7.038 | 6.926 | 7.030 | 91,601,288 | -0.08(-1.07%) |
Apr 03, 2012 | 7.145 | 7.280 | 7.004 | 7.106 | 172,580,688 | +0.01(+0.16%) |
Apr 02, 2012 | 7.027 | 7.111 | 6.993 | 7.094 | 78,130,248 | +0.08(+1.16%) |
Mar 30, 2012 | 7.055 | 7.072 | 6.971 | 7.013 | 64,736,552 | -0.01(-0.20%) |
Mar 29, 2012 | 6.931 | 7.038 | 6.879 | 7.027 | 90,772,064 | +0.10(+1.46%) |
Mar 28, 2012 | 6.943 | 6.948 | 6.847 | 6.926 | 72,992,496 | +0.00(+0.00%) |
Mar 27, 2012 | 7.033 | 7.089 | 6.914 | 6.926 | 62,348,528 | -0.09(-1.28%) |
Mar 26, 2012 | 6.999 | 7.027 | 6.965 | 7.016 | 47,540,276 | +0.09(+1.30%) |
Mar 23, 2012 | 6.920 | 6.954 | 6.847 | 6.926 | 79,621,280 | +0.00(+0.00%) |
Mar 22, 2012 | 7.016 | 7.049 | 6.881 | 6.926 | 89,139,784 | -0.14(-1.99%) |
Mar 21, 2012 | 7.077 | 7.122 | 7.052 | 7.066 | 48,957,140 | +0.02(+0.24%) |
Mar 20, 2012 | 7.049 | 7.100 | 6.965 | 7.049 | 71,536,696 | -0.05(-0.71%) |
Mar 19, 2012 | 7.038 | 7.128 | 7.016 | 7.100 | 93,250,704 | +0.07(+0.96%) |
Mar 16, 2012 | 7.229 | 7.252 | 7.031 | 7.033 | 137,193,776 | -0.22(-3.02%) |
Mar 15, 2012 | 7.252 | 7.330 | 7.212 | 7.252 | 98,348,160 | +0.01(+0.16%) |
Mar 14, 2012 | 7.106 | 7.252 | 7.100 | 7.241 | 84,602,392 | +0.10(+1.42%) |
Mar 13, 2012 | 7.016 | 7.151 | 6.971 | 7.139 | 76,042,576 | +0.15(+2.17%) |
Mar 12, 2012 | 7.066 | 7.077 | 6.954 | 6.988 | 53,818,628 | -0.08(-1.19%) |
Mar 09, 2012 | 7.044 | 7.156 | 7.016 | 7.072 | 64,329,208 | +0.07(+0.96%) |
Mar 08, 2012 | 6.976 | 7.055 | 6.926 | 7.004 | 65,994,760 | +0.12(+1.80%) |
Mar 07, 2012 | 6.864 | 6.914 | 6.830 | 6.881 | 50,561,604 | +0.08(+1.24%) |
Mar 06, 2012 | 6.875 | 6.886 | 6.746 | 6.796 | 101,972,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.122 | 7.128 | 6.976 | 7.004 | 50,576,660 | -0.15(-2.04%) |
Mar 02, 2012 | 7.162 | 7.274 | 7.128 | 7.151 | 87,279,544 | +0.03(+0.47%) |