Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.407 | 4.495 | 4.287 | 4.439 | 16,307,784 | +0.02(+0.54%) |
May 30, 2012 | 4.551 | 4.591 | 4.335 | 4.415 | 15,722,077 | -0.28(-5.97%) |
May 29, 2012 | 4.479 | 4.727 | 4.447 | 4.695 | 17,956,262 | +0.31(+7.13%) |
May 25, 2012 | 4.423 | 4.455 | 4.303 | 4.383 | 6,887,879 | +0.00(+0.00%) |
May 24, 2012 | 4.487 | 4.495 | 4.323 | 4.383 | 10,510,061 | -0.05(-1.09%) |
May 23, 2012 | 4.383 | 4.447 | 4.174 | 4.431 | 17,423,938 | -0.01(-0.18%) |
May 22, 2012 | 4.447 | 4.711 | 4.407 | 4.439 | 23,113,002 | -0.02(-0.54%) |
May 21, 2012 | 4.198 | 4.487 | 4.150 | 4.463 | 15,395,440 | +0.32(+7.74%) |
May 18, 2012 | 4.431 | 4.447 | 4.110 | 4.142 | 19,297,002 | -0.25(-5.66%) |
May 17, 2012 | 4.415 | 4.559 | 4.295 | 4.391 | 18,518,364 | -0.02(-0.54%) |
May 16, 2012 | 4.631 | 4.687 | 4.407 | 4.415 | 16,840,748 | -0.18(-3.84%) |
May 15, 2012 | 4.888 | 4.944 | 4.559 | 4.591 | 31,750,176 | -0.31(-6.37%) |
May 14, 2012 | 5.176 | 5.176 | 4.856 | 4.904 | 16,724,102 | -0.32(-6.13%) |
May 11, 2012 | 5.256 | 5.408 | 5.208 | 5.224 | 13,748,954 | -0.16(-2.98%) |
May 10, 2012 | 5.384 | 5.480 | 5.328 | 5.384 | 9,811,940 | +0.03(+0.60%) |
May 09, 2012 | 5.296 | 5.448 | 5.240 | 5.352 | 13,740,727 | -0.07(-1.33%) |
May 08, 2012 | 5.432 | 5.488 | 5.288 | 5.424 | 17,567,258 | -0.10(-1.88%) |
May 07, 2012 | 5.288 | 5.545 | 5.264 | 5.529 | 12,478,097 | +0.16(+2.99%) |
May 04, 2012 | 5.440 | 5.464 | 5.328 | 5.368 | 10,079,095 | -0.10(-1.76%) |
May 03, 2012 | 5.713 | 5.757 | 5.432 | 5.464 | 21,389,578 | -0.22(-3.81%) |
May 02, 2012 | 5.745 | 5.769 | 5.641 | 5.681 | 12,568,042 | -0.10(-1.80%) |
May 01, 2012 | 5.769 | 5.957 | 5.761 | 5.785 | 7,087,403 | -0.01(-0.14%) |
Apr 30, 2012 | 5.833 | 5.889 | 5.697 | 5.793 | 10,467,808 | +0.00(+0.00%) |
Apr 27, 2012 | 5.793 | 5.833 | 5.689 | 5.793 | 16,150,976 | +0.06(+0.98%) |
Apr 26, 2012 | 5.785 | 5.881 | 5.577 | 5.737 | 19,520,916 | -0.01(-0.14%) |
Apr 25, 2012 | 5.456 | 5.777 | 5.448 | 5.745 | 21,254,078 | +0.35(+6.54%) |
Apr 24, 2012 | 5.336 | 5.464 | 5.312 | 5.392 | 9,869,523 | +0.02(+0.45%) |
Apr 23, 2012 | 5.304 | 5.368 | 5.272 | 5.368 | 11,422,866 | -0.06(-1.18%) |
Apr 20, 2012 | 5.392 | 5.488 | 5.364 | 5.432 | 10,971,682 | +0.10(+1.80%) |
Apr 19, 2012 | 5.488 | 5.513 | 5.224 | 5.336 | 19,916,656 | -0.10(-1.91%) |
Apr 18, 2012 | 5.448 | 5.553 | 5.424 | 5.440 | 15,577,742 | -0.10(-1.88%) |
Apr 17, 2012 | 5.505 | 5.617 | 5.464 | 5.545 | 16,444,025 | +0.20(+3.75%) |
Apr 16, 2012 | 5.521 | 5.593 | 5.304 | 5.344 | 12,140,111 | -0.10(-1.91%) |
Apr 13, 2012 | 5.617 | 5.649 | 5.416 | 5.448 | 12,437,451 | -0.21(-3.68%) |
Apr 12, 2012 | 5.521 | 5.785 | 5.480 | 5.657 | 14,321,527 | +0.13(+2.32%) |
Apr 11, 2012 | 5.601 | 5.641 | 5.521 | 5.529 | 16,270,838 | +0.06(+1.17%) |
Apr 10, 2012 | 5.729 | 5.785 | 5.456 | 5.464 | 21,175,510 | -0.34(-5.93%) |
Apr 09, 2012 | 5.745 | 5.865 | 5.657 | 5.809 | 9,560,925 | -0.13(-2.16%) |
Apr 05, 2012 | 5.945 | 6.081 | 5.857 | 5.937 | 10,226,575 | -0.02(-0.27%) |
Apr 04, 2012 | 5.977 | 6.033 | 5.849 | 5.953 | 19,959,836 | -0.16(-2.62%) |
Apr 03, 2012 | 6.194 | 6.278 | 6.049 | 6.113 | 14,156,315 | -0.14(-2.18%) |
Apr 02, 2012 | 6.154 | 6.314 | 6.129 | 6.250 | 9,735,823 | +0.03(+0.52%) |
Mar 30, 2012 | 6.282 | 6.410 | 6.145 | 6.218 | 15,007,372 | -0.03(-0.51%) |
Mar 29, 2012 | 6.041 | 6.250 | 5.905 | 6.250 | 22,047,048 | +0.09(+1.43%) |
Mar 28, 2012 | 6.250 | 6.322 | 6.145 | 6.162 | 12,177,583 | -0.11(-1.79%) |
Mar 27, 2012 | 6.298 | 6.450 | 6.234 | 6.274 | 12,069,120 | +0.06(+1.03%) |
Mar 26, 2012 | 6.217 | 6.279 | 6.063 | 6.210 | 13,112,753 | +0.07(+1.13%) |
Mar 23, 2012 | 5.971 | 6.156 | 5.932 | 6.140 | 12,731,102 | +0.05(+0.76%) |
Mar 22, 2012 | 6.156 | 6.217 | 6.009 | 6.094 | 12,843,412 | -0.16(-2.59%) |
Mar 21, 2012 | 6.148 | 6.302 | 6.140 | 6.256 | 38,635,232 | +0.26(+4.37%) |
Mar 20, 2012 | 5.894 | 6.086 | 5.732 | 5.994 | 16,534,490 | +0.08(+1.30%) |
Mar 19, 2012 | 5.894 | 6.071 | 5.840 | 5.917 | 9,381,507 | +0.08(+1.32%) |
Mar 16, 2012 | 6.071 | 6.117 | 5.794 | 5.840 | 28,567,658 | -0.24(-3.93%) |
Mar 15, 2012 | 6.202 | 6.217 | 6.017 | 6.079 | 27,623,032 | -0.04(-0.63%) |
Mar 14, 2012 | 6.194 | 6.217 | 6.040 | 6.117 | 21,893,998 | -0.07(-1.12%) |
Mar 13, 2012 | 6.002 | 6.202 | 5.948 | 6.186 | 10,834,533 | +0.18(+3.08%) |
Mar 12, 2012 | 6.202 | 6.240 | 5.982 | 6.002 | 15,737,570 | -0.19(-3.11%) |
Mar 09, 2012 | 6.194 | 6.325 | 6.156 | 6.194 | 16,826,480 | +0.02(+0.37%) |
Mar 08, 2012 | 5.963 | 6.179 | 5.917 | 6.171 | 14,517,336 | +0.30(+5.12%) |
Mar 07, 2012 | 5.848 | 5.932 | 5.794 | 5.871 | 13,338,621 | +0.05(+0.79%) |
Mar 06, 2012 | 5.986 | 6.009 | 5.763 | 5.824 | 21,948,418 | -0.31(-5.03%) |
Mar 05, 2012 | 6.156 | 6.194 | 6.048 | 6.133 | 18,522,022 | -0.08(-1.36%) |
Mar 02, 2012 | 5.917 | 6.225 | 5.894 | 6.217 | 18,093,546 | +0.22(+3.59%) |