Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.357 | 5.433 | 5.172 | 5.321 | 17,409,396 | -0.04(-0.70%) |
May 30, 2012 | 5.463 | 5.469 | 5.323 | 5.359 | 12,753,967 | -0.25(-4.41%) |
May 29, 2012 | 5.541 | 5.639 | 5.494 | 5.606 | 14,581,312 | +0.20(+3.64%) |
May 25, 2012 | 5.455 | 5.498 | 5.377 | 5.409 | 9,629,723 | -0.05(-1.00%) |
May 24, 2012 | 5.481 | 5.504 | 5.324 | 5.463 | 15,203,393 | +0.03(+0.54%) |
May 23, 2012 | 5.303 | 5.456 | 5.146 | 5.434 | 18,181,096 | +0.02(+0.38%) |
May 22, 2012 | 5.427 | 5.545 | 5.317 | 5.413 | 12,392,256 | +0.02(+0.46%) |
May 21, 2012 | 5.162 | 5.395 | 5.133 | 5.389 | 10,027,198 | +0.28(+5.42%) |
May 18, 2012 | 5.326 | 5.345 | 5.089 | 5.112 | 15,037,658 | -0.15(-2.81%) |
May 17, 2012 | 5.536 | 5.546 | 5.248 | 5.259 | 19,532,746 | -0.27(-4.95%) |
May 16, 2012 | 5.673 | 5.745 | 5.525 | 5.533 | 16,297,258 | -0.07(-1.18%) |
May 15, 2012 | 5.680 | 5.783 | 5.566 | 5.600 | 17,400,870 | -0.10(-1.81%) |
May 14, 2012 | 5.730 | 5.817 | 5.668 | 5.703 | 13,655,573 | -0.18(-3.11%) |
May 11, 2012 | 5.826 | 6.056 | 5.820 | 5.886 | 8,643,761 | -0.06(-0.96%) |
May 10, 2012 | 6.038 | 6.049 | 5.904 | 5.943 | 9,628,007 | +0.04(+0.61%) |
May 09, 2012 | 5.814 | 6.018 | 5.733 | 5.907 | 14,239,589 | -0.10(-1.73%) |
May 08, 2012 | 5.976 | 6.038 | 5.784 | 6.010 | 12,028,323 | -0.08(-1.28%) |
May 07, 2012 | 6.000 | 6.141 | 5.997 | 6.088 | 9,124,045 | +0.01(+0.24%) |
May 04, 2012 | 6.281 | 6.287 | 6.057 | 6.074 | 13,267,819 | -0.31(-4.87%) |
May 03, 2012 | 6.556 | 6.561 | 6.346 | 6.384 | 10,085,965 | -0.16(-2.50%) |
May 02, 2012 | 6.481 | 6.568 | 6.419 | 6.548 | 7,613,483 | -0.04(-0.68%) |
May 01, 2012 | 6.481 | 6.731 | 6.454 | 6.593 | 7,025,815 | +0.12(+1.90%) |
Apr 30, 2012 | 6.517 | 6.532 | 6.431 | 6.470 | 6,882,823 | -0.09(-1.33%) |
Apr 27, 2012 | 6.578 | 6.614 | 6.473 | 6.557 | 9,863,308 | +0.04(+0.60%) |
Apr 26, 2012 | 6.345 | 6.547 | 6.331 | 6.518 | 12,743,687 | +0.13(+2.00%) |
Apr 25, 2012 | 6.294 | 6.392 | 6.294 | 6.390 | 11,006,649 | +0.26(+4.30%) |
Apr 24, 2012 | 6.087 | 6.177 | 6.062 | 6.127 | 11,847,604 | +0.07(+1.08%) |
Apr 23, 2012 | 6.034 | 6.078 | 5.941 | 6.061 | 14,292,469 | -0.16(-2.57%) |
Apr 20, 2012 | 6.289 | 6.346 | 6.220 | 6.221 | 8,969,201 | +0.02(+0.30%) |
Apr 19, 2012 | 6.315 | 6.399 | 6.115 | 6.203 | 16,289,890 | -0.11(-1.68%) |
Apr 18, 2012 | 6.299 | 6.374 | 6.279 | 6.309 | 10,781,627 | -0.06(-0.95%) |
Apr 17, 2012 | 6.221 | 6.412 | 6.198 | 6.370 | 10,227,228 | +0.27(+4.49%) |
Apr 16, 2012 | 6.212 | 6.240 | 6.037 | 6.096 | 13,102,201 | -0.03(-0.41%) |
Apr 13, 2012 | 6.296 | 6.300 | 6.108 | 6.121 | 16,633,134 | -0.22(-3.48%) |
Apr 12, 2012 | 6.114 | 6.357 | 6.107 | 6.342 | 15,476,499 | +0.26(+4.28%) |
Apr 11, 2012 | 6.134 | 6.164 | 6.064 | 6.082 | 15,483,958 | +0.14(+2.30%) |
Apr 10, 2012 | 6.241 | 6.291 | 5.927 | 5.945 | 22,918,660 | -0.33(-5.24%) |
Apr 09, 2012 | 6.249 | 6.350 | 6.220 | 6.274 | 11,541,125 | -0.22(-3.35%) |
Apr 05, 2012 | 6.451 | 6.556 | 6.428 | 6.492 | 10,324,943 | -0.02(-0.38%) |
Apr 04, 2012 | 6.564 | 6.580 | 6.441 | 6.517 | 17,117,486 | -0.21(-3.13%) |
Apr 03, 2012 | 6.762 | 6.805 | 6.600 | 6.728 | 15,892,103 | -0.06(-0.90%) |
Apr 02, 2012 | 6.631 | 6.846 | 6.588 | 6.788 | 12,657,655 | +0.16(+2.37%) |
Mar 30, 2012 | 6.680 | 6.687 | 6.545 | 6.631 | 8,536,962 | +0.06(+0.85%) |
Mar 29, 2012 | 6.484 | 6.598 | 6.405 | 6.575 | 14,202,083 | -0.03(-0.40%) |
Mar 28, 2012 | 6.694 | 6.724 | 6.484 | 6.601 | 12,584,918 | -0.10(-1.55%) |
Mar 27, 2012 | 6.789 | 6.802 | 6.693 | 6.705 | 10,167,708 | -0.06(-0.88%) |
Mar 26, 2012 | 6.634 | 6.767 | 6.634 | 6.765 | 11,855,791 | +0.26(+4.06%) |
Mar 23, 2012 | 6.451 | 6.524 | 6.341 | 6.501 | 12,532,194 | +0.07(+1.04%) |
Mar 22, 2012 | 6.444 | 6.487 | 6.369 | 6.434 | 14,448,899 | -0.15(-2.30%) |
Mar 21, 2012 | 6.628 | 6.643 | 6.541 | 6.585 | 9,368,664 | -0.02(-0.36%) |
Mar 20, 2012 | 6.561 | 6.634 | 6.498 | 6.609 | 11,601,074 | -0.07(-1.06%) |
Mar 19, 2012 | 6.588 | 6.742 | 6.575 | 6.680 | 10,003,636 | +0.07(+1.02%) |
Mar 16, 2012 | 6.622 | 6.628 | 6.564 | 6.612 | 9,134,546 | +0.04(+0.64%) |
Mar 15, 2012 | 6.501 | 6.590 | 6.444 | 6.570 | 9,758,290 | +0.10(+1.59%) |
Mar 14, 2012 | 6.505 | 6.545 | 6.408 | 6.467 | 7,366,031 | -0.03(-0.45%) |
Mar 13, 2012 | 6.261 | 6.501 | 6.231 | 6.496 | 14,672,997 | +0.34(+5.59%) |
Mar 12, 2012 | 6.174 | 6.194 | 6.098 | 6.152 | 4,493,983 | -0.02(-0.25%) |
Mar 09, 2012 | 6.130 | 6.217 | 6.101 | 6.167 | 7,377,052 | +0.08(+1.31%) |
Mar 08, 2012 | 6.022 | 6.126 | 5.980 | 6.087 | 8,560,822 | +0.18(+3.06%) |
Mar 07, 2012 | 5.827 | 5.938 | 5.810 | 5.907 | 8,462,574 | +0.13(+2.28%) |
Mar 06, 2012 | 5.869 | 5.876 | 5.733 | 5.775 | 16,934,740 | -0.29(-4.73%) |
Mar 05, 2012 | 6.102 | 6.121 | 5.994 | 6.062 | 8,185,011 | -0.08(-1.34%) |
Mar 02, 2012 | 6.197 | 6.221 | 6.099 | 6.144 | 10,986,102 | -0.06(-0.93%) |