Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.429 | 6.573 | 6.271 | 6.563 | 53,886,960 | +0.14(+2.25%) |
May 30, 2012 | 6.493 | 6.507 | 6.392 | 6.419 | 33,357,478 | -0.22(-3.29%) |
May 29, 2012 | 6.687 | 6.738 | 6.560 | 6.637 | 37,970,416 | +0.13(+1.96%) |
May 25, 2012 | 6.536 | 6.664 | 6.476 | 6.510 | 45,517,840 | +0.05(+0.78%) |
May 24, 2012 | 6.632 | 6.637 | 6.365 | 6.459 | 55,717,372 | -0.14(-2.14%) |
May 23, 2012 | 6.607 | 6.620 | 6.429 | 6.600 | 53,678,060 | -0.07(-1.01%) |
May 22, 2012 | 6.899 | 6.999 | 6.604 | 6.667 | 59,795,700 | -0.27(-3.87%) |
May 21, 2012 | 6.640 | 6.949 | 6.617 | 6.936 | 60,071,144 | +0.35(+5.30%) |
May 18, 2012 | 6.479 | 6.627 | 6.466 | 6.587 | 47,359,208 | +0.13(+1.97%) |
May 17, 2012 | 6.614 | 6.687 | 6.449 | 6.459 | 45,033,304 | -0.22(-3.31%) |
May 16, 2012 | 6.889 | 6.889 | 6.607 | 6.681 | 75,253,704 | +0.19(+2.89%) |
May 15, 2012 | 6.728 | 6.802 | 6.479 | 6.493 | 47,108,756 | -0.22(-3.30%) |
May 14, 2012 | 6.734 | 6.825 | 6.694 | 6.714 | 42,560,248 | -0.23(-3.35%) |
May 11, 2012 | 6.974 | 7.153 | 6.931 | 6.947 | 31,431,142 | -0.18(-2.47%) |
May 10, 2012 | 7.186 | 7.253 | 7.097 | 7.123 | 41,128,412 | +0.02(+0.28%) |
May 09, 2012 | 7.027 | 7.157 | 6.980 | 7.103 | 51,548,220 | -0.11(-1.57%) |
May 08, 2012 | 7.306 | 7.319 | 7.147 | 7.216 | 48,906,448 | -0.24(-3.17%) |
May 07, 2012 | 7.369 | 7.469 | 7.196 | 7.452 | 54,041,620 | +0.09(+1.22%) |
May 04, 2012 | 7.702 | 7.712 | 7.276 | 7.363 | 80,262,752 | -0.38(-4.94%) |
May 03, 2012 | 7.934 | 7.948 | 7.653 | 7.745 | 45,467,648 | -0.19(-2.35%) |
May 02, 2012 | 7.855 | 7.988 | 7.828 | 7.931 | 45,874,256 | +0.02(+0.25%) |
May 01, 2012 | 7.798 | 7.998 | 7.765 | 7.911 | 27,540,036 | +0.08(+1.08%) |
Apr 30, 2012 | 7.805 | 7.855 | 7.768 | 7.826 | 29,373,644 | -0.04(-0.53%) |
Apr 27, 2012 | 7.805 | 7.878 | 7.732 | 7.868 | 40,585,292 | +0.01(+0.17%) |
Apr 26, 2012 | 7.695 | 7.886 | 7.685 | 7.855 | 36,210,668 | +0.08(+1.07%) |
Apr 25, 2012 | 7.938 | 7.964 | 7.652 | 7.771 | 35,731,664 | -0.05(-0.64%) |
Apr 24, 2012 | 7.875 | 7.891 | 7.778 | 7.821 | 20,388,610 | +0.01(+0.08%) |
Apr 23, 2012 | 7.775 | 7.845 | 7.732 | 7.815 | 38,594,172 | -0.16(-2.00%) |
Apr 20, 2012 | 7.968 | 8.071 | 7.948 | 7.974 | 31,505,468 | +0.05(+0.67%) |
Apr 19, 2012 | 8.011 | 8.071 | 7.861 | 7.921 | 34,940,720 | -0.16(-1.93%) |
Apr 18, 2012 | 7.918 | 8.114 | 7.898 | 8.077 | 38,387,988 | +0.02(+0.21%) |
Apr 17, 2012 | 8.074 | 8.127 | 8.004 | 8.061 | 30,070,636 | +0.00(+0.04%) |
Apr 16, 2012 | 8.224 | 8.230 | 8.021 | 8.057 | 31,668,146 | -0.09(-1.06%) |
Apr 13, 2012 | 8.323 | 8.327 | 8.111 | 8.144 | 33,232,442 | -0.21(-2.51%) |
Apr 12, 2012 | 8.160 | 8.383 | 8.139 | 8.353 | 35,341,636 | +0.24(+2.95%) |
Apr 11, 2012 | 8.164 | 8.174 | 8.041 | 8.114 | 52,776,956 | +0.04(+0.54%) |
Apr 10, 2012 | 8.227 | 8.277 | 8.004 | 8.071 | 39,544,500 | -0.21(-2.53%) |
Apr 09, 2012 | 8.277 | 8.333 | 8.184 | 8.280 | 26,575,246 | -0.13(-1.54%) |
Apr 05, 2012 | 8.340 | 8.486 | 8.290 | 8.410 | 25,689,278 | +0.05(+0.56%) |
Apr 04, 2012 | 8.386 | 8.496 | 8.337 | 8.363 | 36,381,596 | -0.27(-3.08%) |
Apr 03, 2012 | 8.802 | 8.835 | 8.546 | 8.629 | 36,569,448 | -0.22(-2.44%) |
Apr 02, 2012 | 8.742 | 8.932 | 8.716 | 8.845 | 33,360,322 | +0.02(+0.19%) |
Mar 30, 2012 | 8.772 | 8.855 | 8.722 | 8.829 | 27,744,610 | +0.05(+0.57%) |
Mar 29, 2012 | 8.629 | 8.802 | 8.626 | 8.779 | 34,489,356 | -0.03(-0.38%) |
Mar 28, 2012 | 8.928 | 8.928 | 8.659 | 8.812 | 45,899,520 | -0.19(-2.07%) |
Mar 27, 2012 | 9.108 | 9.124 | 8.965 | 8.998 | 30,537,032 | -0.13(-1.46%) |
Mar 26, 2012 | 9.074 | 9.168 | 9.031 | 9.131 | 31,327,430 | +0.17(+1.89%) |
Mar 23, 2012 | 8.908 | 9.021 | 8.875 | 8.961 | 34,810,708 | +0.10(+1.09%) |
Mar 22, 2012 | 8.961 | 8.961 | 8.799 | 8.865 | 44,701,136 | -0.18(-2.02%) |
Mar 21, 2012 | 9.098 | 9.114 | 8.965 | 9.048 | 30,569,816 | -0.04(-0.48%) |
Mar 20, 2012 | 9.048 | 9.111 | 8.991 | 9.091 | 36,942,936 | -0.13(-1.40%) |
Mar 19, 2012 | 9.164 | 9.333 | 9.138 | 9.220 | 31,911,844 | +0.02(+0.18%) |
Mar 16, 2012 | 9.068 | 9.250 | 9.061 | 9.204 | 37,828,392 | -0.04(-0.47%) |
Mar 15, 2012 | 9.468 | 9.498 | 9.177 | 9.247 | 48,054,836 | -0.14(-1.45%) |
Mar 14, 2012 | 9.465 | 9.555 | 9.359 | 9.382 | 56,431,392 | -0.01(-0.14%) |
Mar 13, 2012 | 9.085 | 9.396 | 9.035 | 9.396 | 43,114,192 | +0.33(+3.61%) |
Mar 12, 2012 | 9.111 | 9.151 | 8.972 | 9.068 | 41,458,968 | -0.18(-1.90%) |
Mar 09, 2012 | 9.353 | 9.399 | 9.214 | 9.243 | 36,009,864 | -0.20(-2.07%) |
Mar 08, 2012 | 9.492 | 9.531 | 9.363 | 9.439 | 32,539,974 | +0.07(+0.78%) |
Mar 07, 2012 | 9.336 | 9.409 | 9.260 | 9.366 | 35,195,532 | -0.01(-0.07%) |
Mar 06, 2012 | 9.492 | 9.495 | 9.234 | 9.373 | 52,605,680 | -0.43(-4.39%) |
Mar 05, 2012 | 10.09 | 10.11 | 9.780 | 9.803 | 40,595,764 | -0.30(-2.95%) |
Mar 02, 2012 | 10.05 | 10.14 | 9.982 | 10.10 | 28,769,682 | +0.02(+0.23%) |