Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.445 | 4.534 | 4.324 | 4.478 | 16,166,674 | +0.02(+0.54%) |
May 30, 2012 | 4.591 | 4.631 | 4.373 | 4.453 | 15,586,036 | -0.28(-5.97%) |
May 29, 2012 | 4.518 | 4.769 | 4.486 | 4.736 | 17,800,888 | +0.32(+7.13%) |
May 25, 2012 | 4.461 | 4.494 | 4.340 | 4.421 | 6,828,279 | +0.00(+0.00%) |
May 24, 2012 | 4.526 | 4.534 | 4.360 | 4.421 | 10,419,119 | -0.05(-1.08%) |
May 23, 2012 | 4.421 | 4.486 | 4.211 | 4.470 | 17,273,170 | -0.01(-0.18%) |
May 22, 2012 | 4.486 | 4.752 | 4.445 | 4.478 | 22,913,006 | -0.02(-0.54%) |
May 21, 2012 | 4.235 | 4.526 | 4.187 | 4.502 | 15,262,225 | +0.32(+7.74%) |
May 18, 2012 | 4.470 | 4.486 | 4.146 | 4.179 | 19,130,028 | -0.25(-5.66%) |
May 17, 2012 | 4.453 | 4.599 | 4.332 | 4.429 | 18,358,126 | -0.02(-0.54%) |
May 16, 2012 | 4.672 | 4.728 | 4.445 | 4.453 | 16,695,027 | -0.18(-3.84%) |
May 15, 2012 | 4.930 | 4.987 | 4.599 | 4.631 | 31,475,446 | -0.32(-6.37%) |
May 14, 2012 | 5.221 | 5.221 | 4.898 | 4.946 | 16,579,390 | -0.32(-6.13%) |
May 11, 2012 | 5.302 | 5.456 | 5.253 | 5.270 | 13,629,986 | -0.16(-2.98%) |
May 10, 2012 | 5.431 | 5.528 | 5.375 | 5.431 | 9,727,038 | +0.03(+0.60%) |
May 09, 2012 | 5.342 | 5.496 | 5.286 | 5.399 | 13,621,830 | -0.07(-1.33%) |
May 08, 2012 | 5.480 | 5.536 | 5.334 | 5.472 | 17,415,250 | -0.11(-1.88%) |
May 07, 2012 | 5.334 | 5.593 | 5.310 | 5.577 | 12,370,125 | +0.16(+2.99%) |
May 04, 2012 | 5.488 | 5.512 | 5.375 | 5.415 | 9,991,882 | -0.10(-1.76%) |
May 03, 2012 | 5.763 | 5.807 | 5.480 | 5.512 | 21,204,496 | -0.22(-3.81%) |
May 02, 2012 | 5.795 | 5.819 | 5.690 | 5.730 | 12,459,292 | -0.11(-1.80%) |
May 01, 2012 | 5.819 | 6.009 | 5.811 | 5.835 | 7,026,077 | -0.01(-0.14%) |
Apr 30, 2012 | 5.884 | 5.941 | 5.747 | 5.844 | 10,377,231 | +0.00(+0.00%) |
Apr 27, 2012 | 5.844 | 5.884 | 5.738 | 5.844 | 16,011,224 | +0.06(+0.98%) |
Apr 26, 2012 | 5.835 | 5.932 | 5.625 | 5.787 | 19,352,004 | -0.01(-0.14%) |
Apr 25, 2012 | 5.504 | 5.827 | 5.496 | 5.795 | 21,070,168 | +0.36(+6.54%) |
Apr 24, 2012 | 5.383 | 5.512 | 5.359 | 5.439 | 9,784,124 | +0.02(+0.45%) |
Apr 23, 2012 | 5.350 | 5.415 | 5.318 | 5.415 | 11,324,025 | -0.06(-1.18%) |
Apr 20, 2012 | 5.439 | 5.536 | 5.411 | 5.480 | 10,876,745 | +0.10(+1.80%) |
Apr 19, 2012 | 5.536 | 5.561 | 5.270 | 5.383 | 19,744,320 | -0.11(-1.91%) |
Apr 18, 2012 | 5.496 | 5.601 | 5.472 | 5.488 | 15,442,950 | -0.11(-1.88%) |
Apr 17, 2012 | 5.553 | 5.666 | 5.512 | 5.593 | 16,301,737 | +0.20(+3.75%) |
Apr 16, 2012 | 5.569 | 5.641 | 5.350 | 5.391 | 12,035,064 | -0.11(-1.91%) |
Apr 13, 2012 | 5.666 | 5.698 | 5.464 | 5.496 | 12,329,831 | -0.21(-3.68%) |
Apr 12, 2012 | 5.569 | 5.835 | 5.528 | 5.706 | 14,197,605 | +0.13(+2.32%) |
Apr 11, 2012 | 5.650 | 5.690 | 5.569 | 5.577 | 16,130,049 | +0.06(+1.17%) |
Apr 10, 2012 | 5.779 | 5.835 | 5.504 | 5.512 | 20,992,280 | -0.35(-5.93%) |
Apr 09, 2012 | 5.795 | 5.916 | 5.706 | 5.860 | 9,478,195 | -0.13(-2.16%) |
Apr 05, 2012 | 5.997 | 6.134 | 5.908 | 5.989 | 10,138,085 | -0.02(-0.27%) |
Apr 04, 2012 | 6.029 | 6.086 | 5.900 | 6.005 | 19,787,126 | -0.16(-2.62%) |
Apr 03, 2012 | 6.248 | 6.332 | 6.102 | 6.167 | 14,033,822 | -0.14(-2.18%) |
Apr 02, 2012 | 6.207 | 6.369 | 6.183 | 6.304 | 9,651,580 | +0.03(+0.52%) |
Mar 30, 2012 | 6.337 | 6.466 | 6.199 | 6.272 | 14,877,515 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.304 | 5.957 | 6.304 | 21,856,278 | +0.09(+1.43%) |
Mar 28, 2012 | 6.304 | 6.377 | 6.199 | 6.215 | 12,072,212 | -0.11(-1.79%) |
Mar 27, 2012 | 6.353 | 6.506 | 6.288 | 6.328 | 11,964,687 | +0.06(+1.03%) |
Mar 26, 2012 | 6.272 | 6.334 | 6.116 | 6.264 | 12,999,290 | +0.07(+1.13%) |
Mar 23, 2012 | 6.023 | 6.209 | 5.984 | 6.194 | 12,620,941 | +0.05(+0.76%) |
Mar 22, 2012 | 6.209 | 6.272 | 6.062 | 6.147 | 12,732,279 | -0.16(-2.59%) |
Mar 21, 2012 | 6.202 | 6.357 | 6.194 | 6.310 | 38,300,924 | +0.26(+4.37%) |
Mar 20, 2012 | 5.945 | 6.139 | 5.782 | 6.046 | 16,391,418 | +0.08(+1.30%) |
Mar 19, 2012 | 5.945 | 6.124 | 5.891 | 5.968 | 9,300,329 | +0.08(+1.32%) |
Mar 16, 2012 | 6.124 | 6.171 | 5.844 | 5.891 | 28,320,464 | -0.24(-3.93%) |
Mar 15, 2012 | 6.256 | 6.272 | 6.070 | 6.132 | 27,384,010 | -0.04(-0.63%) |
Mar 14, 2012 | 6.248 | 6.272 | 6.093 | 6.171 | 21,704,550 | -0.07(-1.12%) |
Mar 13, 2012 | 6.054 | 6.256 | 6.000 | 6.240 | 10,740,782 | +0.19(+3.08%) |
Mar 12, 2012 | 6.256 | 6.295 | 6.035 | 6.054 | 15,601,394 | -0.19(-3.11%) |
Mar 09, 2012 | 6.248 | 6.380 | 6.209 | 6.248 | 16,680,881 | +0.02(+0.37%) |
Mar 08, 2012 | 6.015 | 6.233 | 5.968 | 6.225 | 14,391,718 | +0.30(+5.12%) |
Mar 07, 2012 | 5.899 | 5.984 | 5.844 | 5.922 | 13,223,203 | +0.05(+0.79%) |
Mar 06, 2012 | 6.038 | 6.062 | 5.813 | 5.875 | 21,758,498 | -0.31(-5.03%) |
Mar 05, 2012 | 6.209 | 6.248 | 6.101 | 6.186 | 18,361,752 | -0.09(-1.36%) |
Mar 02, 2012 | 5.968 | 6.279 | 5.945 | 6.272 | 17,936,984 | +0.22(+3.59%) |