Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.437 | 5.445 | 5.316 | 5.398 | 12,118,236 | +0.01(+0.18%) |
May 30, 2012 | 5.468 | 5.471 | 5.349 | 5.388 | 17,793,536 | -0.21(-3.75%) |
May 29, 2012 | 5.641 | 5.680 | 5.559 | 5.598 | 13,217,968 | -0.24(-4.17%) |
May 25, 2012 | 5.783 | 5.880 | 5.778 | 5.841 | 20,857,486 | +0.02(+0.33%) |
May 24, 2012 | 5.958 | 5.988 | 5.773 | 5.822 | 25,082,422 | -0.07(-1.16%) |
May 23, 2012 | 5.963 | 5.968 | 5.793 | 5.890 | 14,529,730 | -0.23(-3.75%) |
May 22, 2012 | 6.168 | 6.202 | 6.090 | 6.119 | 9,888,203 | -0.02(-0.40%) |
May 21, 2012 | 6.066 | 6.144 | 6.066 | 6.144 | 10,575,750 | +0.06(+1.04%) |
May 18, 2012 | 6.163 | 6.173 | 6.041 | 6.080 | 18,019,806 | +0.06(+0.97%) |
May 17, 2012 | 6.051 | 6.061 | 5.983 | 6.022 | 10,450,124 | -0.00(-0.08%) |
May 16, 2012 | 6.168 | 6.222 | 6.017 | 6.027 | 11,918,917 | -0.09(-1.44%) |
May 15, 2012 | 6.192 | 6.290 | 6.095 | 6.114 | 11,881,876 | -0.49(-7.36%) |
May 14, 2012 | 6.657 | 6.671 | 6.595 | 6.600 | 8,293,808 | -0.14(-2.11%) |
May 11, 2012 | 6.738 | 6.880 | 6.704 | 6.742 | 14,703,246 | -0.26(-3.67%) |
May 10, 2012 | 6.994 | 7.023 | 6.918 | 6.999 | 12,671,806 | +0.20(+3.01%) |
May 09, 2012 | 6.723 | 6.837 | 6.700 | 6.795 | 8,389,838 | -0.16(-2.32%) |
May 08, 2012 | 6.994 | 7.004 | 6.871 | 6.956 | 10,820,432 | +0.02(+0.34%) |
May 07, 2012 | 6.833 | 6.956 | 6.804 | 6.932 | 8,276,929 | +0.20(+3.04%) |
May 04, 2012 | 6.795 | 6.828 | 6.709 | 6.728 | 10,591,564 | +0.03(+0.50%) |
May 03, 2012 | 6.723 | 6.761 | 6.662 | 6.695 | 6,623,268 | -0.02(-0.28%) |
May 02, 2012 | 6.676 | 6.723 | 6.652 | 6.714 | 19,277,794 | -0.28(-4.01%) |
May 01, 2012 | 6.990 | 7.070 | 6.956 | 6.994 | 6,955,941 | +0.04(+0.62%) |
Apr 30, 2012 | 7.042 | 7.056 | 6.913 | 6.952 | 9,074,724 | -0.20(-2.86%) |
Apr 27, 2012 | 7.127 | 7.161 | 7.037 | 7.156 | 8,386,233 | +0.11(+1.62%) |
Apr 26, 2012 | 6.990 | 7.068 | 6.952 | 7.042 | 7,275,529 | -0.04(-0.60%) |
Apr 25, 2012 | 7.165 | 7.184 | 7.042 | 7.085 | 10,513,146 | +0.16(+2.33%) |
Apr 24, 2012 | 6.809 | 6.980 | 6.809 | 6.923 | 7,863,202 | +0.16(+2.39%) |
Apr 23, 2012 | 6.752 | 6.785 | 6.704 | 6.761 | 13,434,364 | -0.18(-2.60%) |
Apr 20, 2012 | 6.894 | 6.990 | 6.875 | 6.942 | 9,742,637 | +0.18(+2.60%) |
Apr 19, 2012 | 6.795 | 6.847 | 6.723 | 6.766 | 16,289,382 | -0.17(-2.47%) |
Apr 18, 2012 | 6.956 | 7.047 | 6.923 | 6.937 | 10,172,536 | -0.26(-3.63%) |
Apr 17, 2012 | 7.123 | 7.237 | 7.096 | 7.199 | 9,742,098 | +0.14(+2.02%) |
Apr 16, 2012 | 7.075 | 7.094 | 6.985 | 7.056 | 11,274,752 | +0.02(+0.27%) |
Apr 13, 2012 | 7.099 | 7.113 | 6.966 | 7.037 | 16,241,654 | -0.26(-3.58%) |
Apr 12, 2012 | 7.199 | 7.317 | 7.194 | 7.298 | 5,760,605 | -0.02(-0.26%) |
Apr 11, 2012 | 7.355 | 7.374 | 7.303 | 7.317 | 11,994,227 | +0.17(+2.33%) |
Apr 10, 2012 | 7.317 | 7.341 | 7.137 | 7.151 | 12,067,485 | -0.21(-2.84%) |
Apr 09, 2012 | 7.279 | 7.374 | 7.279 | 7.360 | 4,344,467 | -0.02(-0.26%) |
Apr 05, 2012 | 7.294 | 7.398 | 7.270 | 7.379 | 8,225,434 | -0.06(-0.77%) |
Apr 04, 2012 | 7.503 | 7.512 | 7.398 | 7.436 | 11,593,603 | -0.19(-2.43%) |
Apr 03, 2012 | 7.755 | 7.759 | 7.588 | 7.621 | 9,015,935 | -0.21(-2.67%) |
Apr 02, 2012 | 7.693 | 7.835 | 7.682 | 7.831 | 7,252,618 | +0.03(+0.43%) |
Mar 30, 2012 | 7.802 | 7.826 | 7.736 | 7.797 | 4,848,826 | +0.06(+0.74%) |
Mar 29, 2012 | 7.697 | 7.745 | 7.678 | 7.740 | 7,234,405 | -0.08(-0.97%) |
Mar 28, 2012 | 7.907 | 7.916 | 7.774 | 7.816 | 6,094,392 | -0.10(-1.26%) |
Mar 27, 2012 | 7.978 | 7.983 | 7.911 | 7.916 | 5,359,649 | -0.11(-1.42%) |
Mar 26, 2012 | 7.983 | 8.035 | 7.964 | 8.030 | 4,969,781 | +0.02(+0.24%) |
Mar 23, 2012 | 7.968 | 8.025 | 7.907 | 8.011 | 6,901,224 | -0.02(-0.30%) |
Mar 22, 2012 | 7.997 | 8.059 | 7.983 | 8.035 | 4,810,580 | -0.07(-0.88%) |
Mar 21, 2012 | 8.182 | 8.196 | 8.063 | 8.106 | 4,743,522 | -0.10(-1.22%) |
Mar 20, 2012 | 8.168 | 8.258 | 8.135 | 8.206 | 5,889,301 | +0.04(+0.47%) |
Mar 19, 2012 | 8.063 | 8.211 | 8.049 | 8.168 | 6,861,866 | +0.16(+1.96%) |
Mar 16, 2012 | 7.968 | 8.040 | 7.968 | 8.011 | 8,774,817 | +0.10(+1.26%) |
Mar 15, 2012 | 7.821 | 7.921 | 7.788 | 7.911 | 6,631,227 | +0.08(+0.97%) |
Mar 14, 2012 | 7.907 | 7.916 | 7.807 | 7.835 | 4,319,261 | -0.06(-0.78%) |
Mar 13, 2012 | 7.759 | 7.907 | 7.740 | 7.897 | 6,604,278 | +0.13(+1.71%) |
Mar 12, 2012 | 7.788 | 7.802 | 7.716 | 7.764 | 5,730,760 | -0.08(-1.03%) |
Mar 09, 2012 | 7.840 | 7.864 | 7.788 | 7.845 | 5,184,655 | -0.10(-1.20%) |
Mar 08, 2012 | 7.859 | 7.959 | 7.845 | 7.940 | 5,071,146 | +0.19(+2.45%) |
Mar 07, 2012 | 7.726 | 7.778 | 7.688 | 7.750 | 9,275,026 | -0.02(-0.24%) |
Mar 06, 2012 | 7.854 | 7.878 | 7.769 | 7.769 | 14,082,478 | -0.29(-3.65%) |
Mar 05, 2012 | 8.049 | 8.092 | 8.002 | 8.063 | 9,513,839 | -0.03(-0.41%) |
Mar 02, 2012 | 8.073 | 8.106 | 8.030 | 8.097 | 7,729,077 | -0.10(-1.22%) |