Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.969 | 6.260 | 5.961 | 6.177 | 2,325,449 | +0.12(+2.00%) |
May 30, 2012 | 6.056 | 6.073 | 5.911 | 6.056 | 490,345 | -0.10(-1.63%) |
May 29, 2012 | 6.087 | 6.156 | 5.869 | 6.156 | 542,769 | +0.06(+0.91%) |
May 25, 2012 | 6.056 | 6.132 | 5.949 | 6.101 | 336,344 | -0.01(-0.17%) |
May 24, 2012 | 5.724 | 6.156 | 5.679 | 6.111 | 1,370,089 | +0.46(+8.07%) |
May 23, 2012 | 5.655 | 5.689 | 5.361 | 5.655 | 994,859 | -0.03(-0.61%) |
May 22, 2012 | 5.717 | 5.786 | 5.641 | 5.689 | 409,161 | +0.02(+0.31%) |
May 21, 2012 | 5.343 | 5.866 | 5.319 | 5.672 | 564,241 | +0.29(+5.40%) |
May 18, 2012 | 5.558 | 5.596 | 5.330 | 5.381 | 554,196 | -0.16(-2.81%) |
May 17, 2012 | 5.700 | 5.700 | 5.475 | 5.537 | 797,816 | -0.18(-3.15%) |
May 16, 2012 | 5.464 | 5.904 | 5.464 | 5.717 | 1,016,579 | +0.30(+5.49%) |
May 15, 2012 | 5.292 | 5.464 | 5.292 | 5.420 | 453,830 | +0.15(+2.75%) |
May 14, 2012 | 5.534 | 5.534 | 5.188 | 5.274 | 1,534,271 | -0.34(-6.04%) |
May 11, 2012 | 5.603 | 5.878 | 5.589 | 5.613 | 892,307 | +0.08(+1.44%) |
May 10, 2012 | 5.482 | 5.575 | 5.395 | 5.534 | 1,298,924 | +0.07(+1.27%) |
May 09, 2012 | 5.478 | 5.492 | 5.433 | 5.464 | 425,156 | -0.04(-0.75%) |
May 08, 2012 | 5.565 | 5.625 | 5.447 | 5.506 | 368,042 | -0.08(-1.42%) |
May 07, 2012 | 5.516 | 5.641 | 5.506 | 5.586 | 232,817 | +0.09(+1.57%) |
May 04, 2012 | 5.720 | 5.810 | 5.492 | 5.499 | 328,601 | -0.15(-2.69%) |
May 03, 2012 | 5.772 | 5.862 | 5.603 | 5.651 | 420,926 | -0.12(-2.04%) |
May 02, 2012 | 5.755 | 5.810 | 5.710 | 5.769 | 247,691 | +0.02(+0.30%) |
May 01, 2012 | 5.745 | 5.838 | 5.710 | 5.752 | 383,335 | +0.01(+0.12%) |
Apr 30, 2012 | 5.890 | 5.890 | 5.720 | 5.745 | 271,152 | -0.08(-1.42%) |
Apr 27, 2012 | 5.814 | 5.828 | 5.675 | 5.828 | 182,021 | +0.04(+0.72%) |
Apr 26, 2012 | 5.855 | 5.855 | 5.731 | 5.786 | 298,122 | -0.05(-0.83%) |
Apr 25, 2012 | 5.973 | 5.987 | 5.793 | 5.835 | 461,443 | +0.02(+0.42%) |
Apr 24, 2012 | 5.765 | 5.990 | 5.714 | 5.810 | 321,398 | +0.07(+1.27%) |
Apr 23, 2012 | 5.831 | 5.831 | 5.669 | 5.738 | 400,486 | -0.12(-2.07%) |
Apr 20, 2012 | 5.890 | 5.980 | 5.838 | 5.859 | 321,479 | +0.02(+0.36%) |
Apr 19, 2012 | 5.942 | 6.063 | 5.835 | 5.838 | 323,471 | -0.04(-0.65%) |
Apr 18, 2012 | 5.990 | 6.118 | 5.845 | 5.876 | 389,288 | -0.20(-3.30%) |
Apr 17, 2012 | 5.980 | 6.177 | 5.921 | 6.077 | 735,755 | +0.20(+3.47%) |
Apr 16, 2012 | 5.935 | 5.952 | 5.752 | 5.873 | 367,490 | -0.03(-0.47%) |
Apr 13, 2012 | 5.866 | 5.935 | 5.717 | 5.900 | 441,790 | -0.02(-0.35%) |
Apr 12, 2012 | 5.814 | 5.963 | 5.814 | 5.921 | 458,190 | +0.12(+2.09%) |
Apr 11, 2012 | 5.575 | 5.845 | 5.454 | 5.800 | 530,530 | +0.23(+4.10%) |
Apr 10, 2012 | 5.727 | 5.821 | 5.551 | 5.572 | 769,454 | -0.20(-3.42%) |
Apr 09, 2012 | 5.669 | 5.814 | 5.636 | 5.769 | 425,847 | +0.00(+0.06%) |
Apr 05, 2012 | 5.980 | 6.070 | 5.731 | 5.765 | 1,117,604 | -0.17(-2.86%) |
Apr 04, 2012 | 5.997 | 6.077 | 5.866 | 5.935 | 561,291 | -0.14(-2.28%) |
Apr 03, 2012 | 5.883 | 6.073 | 5.807 | 6.073 | 881,493 | +0.16(+2.75%) |
Apr 02, 2012 | 5.928 | 6.084 | 5.911 | 5.911 | 1,037,915 | +0.10(+1.73%) |
Mar 30, 2012 | 5.738 | 5.841 | 5.661 | 5.810 | 475,220 | +0.13(+2.38%) |
Mar 29, 2012 | 5.710 | 5.731 | 5.478 | 5.675 | 388,201 | -0.06(-0.97%) |
Mar 28, 2012 | 5.869 | 5.883 | 5.665 | 5.731 | 291,281 | -0.12(-2.07%) |
Mar 27, 2012 | 5.845 | 5.945 | 5.727 | 5.852 | 474,920 | +0.07(+1.14%) |
Mar 26, 2012 | 5.772 | 5.883 | 5.696 | 5.786 | 540,138 | +0.13(+2.26%) |
Mar 23, 2012 | 5.848 | 5.876 | 5.512 | 5.658 | 1,628,609 | -0.20(-3.48%) |
Mar 22, 2012 | 5.828 | 6.014 | 5.755 | 5.862 | 670,245 | -0.01(-0.18%) |
Mar 21, 2012 | 5.869 | 5.886 | 5.752 | 5.873 | 381,317 | +0.00(+0.00%) |
Mar 20, 2012 | 5.918 | 5.918 | 5.707 | 5.873 | 716,056 | -0.02(-0.29%) |
Mar 19, 2012 | 5.793 | 5.904 | 5.701 | 5.890 | 743,079 | +0.17(+2.96%) |
Mar 16, 2012 | 5.734 | 5.845 | 5.658 | 5.720 | 1,524,282 | +0.05(+0.85%) |
Mar 15, 2012 | 5.641 | 6.073 | 5.447 | 5.672 | 15,245,334 | +0.07(+1.17%) |
Mar 14, 2012 | 5.188 | 5.748 | 5.188 | 5.606 | 1,188,172 | +0.36(+6.79%) |
Mar 13, 2012 | 5.250 | 5.316 | 4.984 | 5.250 | 1,353,120 | -0.36(-6.47%) |
Mar 12, 2012 | 5.468 | 5.630 | 5.371 | 5.613 | 422,415 | +0.05(+0.93%) |
Mar 09, 2012 | 5.198 | 5.586 | 5.198 | 5.561 | 1,056,818 | +0.27(+5.03%) |
Mar 08, 2012 | 5.575 | 5.625 | 5.240 | 5.295 | 817,336 | -0.24(-4.31%) |
Mar 07, 2012 | 6.039 | 6.086 | 5.437 | 5.534 | 1,003,053 | -0.51(-8.41%) |
Mar 06, 2012 | 6.032 | 6.173 | 5.976 | 6.042 | 721,391 | -0.21(-3.32%) |
Mar 05, 2012 | 6.267 | 6.433 | 6.173 | 6.250 | 636,491 | -0.09(-1.47%) |
Mar 02, 2012 | 6.208 | 6.395 | 6.146 | 6.343 | 1,171,098 | +0.20(+3.21%) |
Mar 01, 2012 | 5.803 | 6.194 | 5.803 | 6.146 | 923,866 | +0.35(+5.96%) |
Feb 29, 2012 | 5.665 | 5.841 | 5.665 | 5.800 | 420,319 | +0.15(+2.63%) |
Feb 28, 2012 | 5.572 | 5.700 | 5.440 | 5.651 | 968,076 | +0.13(+2.35%) |
Feb 27, 2012 | 5.430 | 5.609 | 5.392 | 5.522 | 481,882 | +0.10(+1.82%) |
Feb 24, 2012 | 5.364 | 5.454 | 5.330 | 5.423 | 335,025 | +0.06(+1.10%) |
Feb 23, 2012 | 5.222 | 5.392 | 5.084 | 5.364 | 491,701 | +0.17(+3.33%) |
Feb 22, 2012 | 4.921 | 5.298 | 4.921 | 5.191 | 513,283 | +0.19(+3.80%) |
Feb 21, 2012 | 4.939 | 5.059 | 4.939 | 5.001 | 387,666 | +0.04(+0.91%) |
Feb 17, 2012 | 5.164 | 5.243 | 4.921 | 4.956 | 557,822 | -0.20(-3.83%) |
Feb 16, 2012 | 5.015 | 5.188 | 4.918 | 5.153 | 411,494 | +0.14(+2.76%) |
Feb 15, 2012 | 4.963 | 5.101 | 4.866 | 5.015 | 385,012 | +0.07(+1.40%) |
Feb 14, 2012 | 4.915 | 4.946 | 4.776 | 4.946 | 273,849 | +0.07(+1.49%) |
Feb 13, 2012 | 4.714 | 4.911 | 4.707 | 4.873 | 424,471 | +0.20(+4.22%) |
Feb 10, 2012 | 4.486 | 4.738 | 4.410 | 4.676 | 998,453 | +0.23(+5.13%) |
Feb 09, 2012 | 4.150 | 4.517 | 4.081 | 4.448 | 976,328 | +0.31(+7.44%) |
Feb 08, 2012 | 3.977 | 4.150 | 3.915 | 4.140 | 584,064 | +0.16(+4.09%) |
Feb 07, 2012 | 4.002 | 4.078 | 3.963 | 3.977 | 246,445 | -0.03(-0.78%) |
Feb 06, 2012 | 3.957 | 4.040 | 3.957 | 4.008 | 102,387 | +0.02(+0.61%) |
Feb 03, 2012 | 4.015 | 4.029 | 3.960 | 3.984 | 97,570 | +0.02(+0.61%) |
Feb 02, 2012 | 3.977 | 4.026 | 3.960 | 3.960 | 273,288 | -0.06(-1.38%) |
Feb 01, 2012 | 3.977 | 4.036 | 3.950 | 4.015 | 84,506 | +0.05(+1.19%) |
Jan 31, 2012 | 3.953 | 3.984 | 3.946 | 3.968 | 92,608 | +0.02(+0.47%) |
Jan 30, 2012 | 3.950 | 3.988 | 3.922 | 3.950 | 179,760 | -0.03(-0.70%) |
Jan 27, 2012 | 3.988 | 3.988 | 3.960 | 3.977 | 101,378 | -0.01(-0.17%) |
Jan 26, 2012 | 3.981 | 4.050 | 3.947 | 3.984 | 210,536 | +0.02(+0.44%) |
Jan 25, 2012 | 3.977 | 4.043 | 3.939 | 3.967 | 157,800 | -0.02(-0.61%) |
Jan 24, 2012 | 3.943 | 4.029 | 3.915 | 3.991 | 117,240 | +0.01(+0.17%) |
Jan 23, 2012 | 4.109 | 4.119 | 3.963 | 3.984 | 147,802 | +0.00(+0.09%) |
Jan 20, 2012 | 3.977 | 3.991 | 3.974 | 3.981 | 98,654 | +0.00(+0.00%) |
Jan 19, 2012 | 3.953 | 3.995 | 3.953 | 3.981 | 122,913 | -0.00(-0.09%) |
Jan 18, 2012 | 4.005 | 4.043 | 3.960 | 3.984 | 172,384 | +0.00(+0.00%) |
Jan 17, 2012 | 3.988 | 4.053 | 3.953 | 3.984 | 333,478 | +0.02(+0.52%) |
Jan 13, 2012 | 3.912 | 4.012 | 3.912 | 3.963 | 86,114 | +0.04(+0.97%) |
Jan 12, 2012 | 4.064 | 4.064 | 3.874 | 3.925 | 334,748 | -0.14(-3.40%) |
Jan 11, 2012 | 4.046 | 4.130 | 4.029 | 4.064 | 67,198 | -0.01(-0.17%) |
Jan 10, 2012 | 4.112 | 4.119 | 4.022 | 4.071 | 111,975 | +0.02(+0.60%) |
Jan 09, 2012 | 4.098 | 4.140 | 4.019 | 4.046 | 55,673 | -0.04(-1.10%) |
Jan 06, 2012 | 4.064 | 4.098 | 4.029 | 4.091 | 86,099 | +0.03(+0.85%) |
Jan 05, 2012 | 4.026 | 4.067 | 3.891 | 4.057 | 81,918 | +0.00(+0.09%) |
Jan 04, 2012 | 4.074 | 4.081 | 3.950 | 4.053 | 350,616 | -0.22(-5.10%) |
Dec 30, 2011 | 4.323 | 4.358 | 4.244 | 4.271 | 76,341 | -0.03(-0.72%) |
Dec 29, 2011 | 4.171 | 4.399 | 4.171 | 4.302 | 229,056 | +0.15(+3.49%) |
Dec 28, 2011 | 4.254 | 4.271 | 4.136 | 4.157 | 111,009 | -0.12(-2.91%) |
Dec 27, 2011 | 4.313 | 4.323 | 4.206 | 4.282 | 61,132 | -0.03(-0.66%) |
Dec 23, 2011 | 4.254 | 4.320 | 4.226 | 4.310 | 71,449 | +0.12(+2.82%) |
Dec 21, 2011 | 4.074 | 4.219 | 4.064 | 4.192 | 121,785 | +0.11(+2.62%) |
Dec 20, 2011 | 4.008 | 4.095 | 3.825 | 4.085 | 379,544 | +0.01(+0.25%) |
Dec 19, 2011 | 4.109 | 4.202 | 4.064 | 4.074 | 311,325 | -0.01(-0.17%) |
Dec 16, 2011 | 4.130 | 4.150 | 4.074 | 4.081 | 118,437 | -0.00(-0.08%) |
Dec 15, 2011 | 4.033 | 4.147 | 4.002 | 4.085 | 239,456 | +0.09(+2.34%) |
Dec 14, 2011 | 3.960 | 4.033 | 3.950 | 3.991 | 129,999 | +0.02(+0.44%) |
Dec 13, 2011 | 4.026 | 4.116 | 3.967 | 3.974 | 279,033 | -0.02(-0.44%) |
Dec 12, 2011 | 4.043 | 4.043 | 3.939 | 3.991 | 121,678 | +0.01(+0.35%) |
Dec 09, 2011 | 3.946 | 3.998 | 3.881 | 3.977 | 129,713 | +0.06(+1.50%) |
Dec 08, 2011 | 3.943 | 4.012 | 3.836 | 3.919 | 121,265 | -0.06(-1.56%) |
Dec 07, 2011 | 3.936 | 4.188 | 3.891 | 3.981 | 474,980 | -0.01(-0.35%) |
Dec 06, 2011 | 3.867 | 4.071 | 3.867 | 3.995 | 295,804 | +0.15(+3.96%) |
Dec 05, 2011 | 3.708 | 3.919 | 3.663 | 3.842 | 612,859 | +0.18(+4.91%) |
Dec 02, 2011 | 3.618 | 3.701 | 3.606 | 3.663 | 106,464 | +0.09(+2.62%) |
Dec 01, 2011 | 3.490 | 3.631 | 3.427 | 3.569 | 171,771 | +0.08(+2.28%) |
Nov 30, 2011 | 3.424 | 3.528 | 3.414 | 3.490 | 173,388 | +0.10(+3.06%) |
Nov 29, 2011 | 3.279 | 3.517 | 3.265 | 3.386 | 412,972 | +0.10(+2.95%) |
Nov 28, 2011 | 3.185 | 3.421 | 3.151 | 3.289 | 224,140 | +0.14(+4.49%) |
Nov 25, 2011 | 3.165 | 3.168 | 3.037 | 3.147 | 40,502 | -0.02(-0.55%) |
Nov 23, 2011 | 3.182 | 3.230 | 2.988 | 3.165 | 291,785 | -0.02(-0.54%) |
Nov 22, 2011 | 3.230 | 3.279 | 3.151 | 3.182 | 122,869 | -0.03(-0.86%) |
Nov 21, 2011 | 3.279 | 3.279 | 3.130 | 3.210 | 153,373 | -0.08(-2.42%) |
Nov 18, 2011 | 3.306 | 3.369 | 3.275 | 3.289 | 61,760 | -0.01(-0.31%) |
Nov 17, 2011 | 3.407 | 3.431 | 3.261 | 3.299 | 319,253 | -0.14(-4.12%) |
Nov 16, 2011 | 3.396 | 3.483 | 3.396 | 3.441 | 58,941 | -0.01(-0.40%) |
Nov 15, 2011 | 3.376 | 3.455 | 3.258 | 3.455 | 166,093 | +0.07(+2.04%) |
Nov 14, 2011 | 3.552 | 3.631 | 3.293 | 3.386 | 202,362 | -0.16(-4.58%) |
Nov 11, 2011 | 3.687 | 3.687 | 3.486 | 3.548 | 308,153 | -0.08(-2.15%) |
Nov 10, 2011 | 3.670 | 3.670 | 3.580 | 3.626 | 76,283 | +0.05(+1.50%) |
Nov 09, 2011 | 3.704 | 3.704 | 3.362 | 3.573 | 376,867 | -0.13(-3.46%) |
Nov 08, 2011 | 3.638 | 3.797 | 3.604 | 3.701 | 210,447 | +0.06(+1.61%) |
Nov 07, 2011 | 3.915 | 4.161 | 3.597 | 3.642 | 502,044 | -0.59(-14.04%) |
Nov 04, 2011 | 4.271 | 4.327 | 4.088 | 4.237 | 204,190 | -0.04(-0.89%) |
Nov 03, 2011 | 4.351 | 4.382 | 4.154 | 4.275 | 220,382 | +0.00(+0.00%) |
Nov 02, 2011 | 4.309 | 4.420 | 4.271 | 4.275 | 297,411 | +0.09(+2.15%) |
Nov 01, 2011 | 4.085 | 4.344 | 4.029 | 4.185 | 359,969 | -0.19(-4.42%) |
Oct 31, 2011 | 4.278 | 4.427 | 4.216 | 4.379 | 575,135 | +0.11(+2.59%) |
Oct 28, 2011 | 4.026 | 4.337 | 3.984 | 4.268 | 361,259 | +0.20(+4.93%) |
Oct 27, 2011 | 4.043 | 4.109 | 3.981 | 4.067 | 478,438 | +0.13(+3.25%) |
Oct 26, 2011 | 3.891 | 4.019 | 3.842 | 3.939 | 507,086 | +0.10(+2.52%) |
Oct 25, 2011 | 3.804 | 3.957 | 3.759 | 3.842 | 316,601 | -0.03(-0.65%) |
Oct 24, 2011 | 3.735 | 3.884 | 3.659 | 3.868 | 237,198 | +0.18(+5.00%) |
Oct 21, 2011 | 3.600 | 3.763 | 3.600 | 3.683 | 277,845 | +0.11(+3.00%) |
Oct 20, 2011 | 3.244 | 3.580 | 3.199 | 3.576 | 272,638 | +0.34(+10.59%) |
Oct 19, 2011 | 3.265 | 3.265 | 3.182 | 3.234 | 127,403 | +0.00(+0.11%) |
Oct 18, 2011 | 3.158 | 3.279 | 3.113 | 3.230 | 136,433 | +0.09(+2.98%) |
Oct 17, 2011 | 3.133 | 3.158 | 3.072 | 3.137 | 159,226 | +0.00(+0.11%) |
Oct 14, 2011 | 3.216 | 3.216 | 3.082 | 3.133 | 141,684 | +0.01(+0.33%) |
Oct 13, 2011 | 3.113 | 3.123 | 3.047 | 3.123 | 78,963 | +0.01(+0.44%) |
Oct 12, 2011 | 3.078 | 3.147 | 3.057 | 3.109 | 356,112 | +0.08(+2.74%) |
Oct 11, 2011 | 2.698 | 3.047 | 2.698 | 3.026 | 486,818 | +0.34(+12.76%) |
Oct 10, 2011 | 2.573 | 2.722 | 2.573 | 2.684 | 317,732 | +0.13(+5.29%) |
Oct 07, 2011 | 2.646 | 2.670 | 2.490 | 2.549 | 271,039 | -0.06(-2.38%) |
Oct 06, 2011 | 2.611 | 2.622 | 2.584 | 2.611 | 75,930 | -0.01(-0.40%) |
Oct 05, 2011 | 2.414 | 2.743 | 2.369 | 2.622 | 320,256 | +0.21(+8.60%) |
Oct 04, 2011 | 2.435 | 2.452 | 2.286 | 2.414 | 390,612 | -0.02(-0.99%) |
Oct 03, 2011 | 2.680 | 2.701 | 2.421 | 2.438 | 240,610 | -0.21(-8.08%) |
Sep 30, 2011 | 2.642 | 2.687 | 2.580 | 2.653 | 152,697 | -0.04(-1.54%) |
Sep 29, 2011 | 2.884 | 2.884 | 2.646 | 2.694 | 224,883 | -0.13(-4.53%) |
Sep 28, 2011 | 2.988 | 2.995 | 2.801 | 2.822 | 156,551 | -0.18(-6.10%) |
Sep 27, 2011 | 3.026 | 3.154 | 2.985 | 3.005 | 126,576 | +0.06(+1.88%) |
Sep 26, 2011 | 2.836 | 2.999 | 2.798 | 2.950 | 117,222 | +0.11(+3.77%) |
Sep 23, 2011 | 2.877 | 2.909 | 2.767 | 2.843 | 237,701 | -0.09(-2.95%) |
Sep 22, 2011 | 2.981 | 3.106 | 2.905 | 2.929 | 294,971 | -0.16(-5.15%) |
Sep 21, 2011 | 3.230 | 3.261 | 3.026 | 3.088 | 519,618 | -0.16(-5.00%) |
Sep 20, 2011 | 3.348 | 3.362 | 3.234 | 3.251 | 416,930 | -0.09(-2.59%) |
Sep 19, 2011 | 3.445 | 3.445 | 3.306 | 3.337 | 97,211 | -0.11(-3.21%) |
Sep 16, 2011 | 3.514 | 3.528 | 3.299 | 3.448 | 279,577 | -0.07(-1.87%) |
Sep 15, 2011 | 3.503 | 3.517 | 3.331 | 3.514 | 482,212 | +0.01(+0.30%) |
Sep 14, 2011 | 3.739 | 3.784 | 3.462 | 3.503 | 397,069 | -0.22(-6.03%) |
Sep 13, 2011 | 3.718 | 3.749 | 3.631 | 3.728 | 178,046 | +0.00(+0.09%) |
Sep 12, 2011 | 3.832 | 3.891 | 3.701 | 3.725 | 183,178 | -0.17(-4.27%) |
Sep 09, 2011 | 4.119 | 4.126 | 3.853 | 3.891 | 175,146 | -0.25(-5.94%) |
Sep 08, 2011 | 4.147 | 4.195 | 4.053 | 4.136 | 151,326 | +0.01(+0.25%) |
Sep 07, 2011 | 3.880 | 4.216 | 3.843 | 4.126 | 359,631 | +0.21(+5.30%) |
Sep 06, 2011 | 3.811 | 4.168 | 3.811 | 3.919 | 156,889 | -0.27(-6.36%) |