Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.768 | 6.830 | 6.722 | 6.789 | 9,374,078 | +0.01(+0.20%) |
May 30, 2012 | 6.797 | 6.841 | 6.743 | 6.776 | 7,439,158 | -0.06(-0.87%) |
May 29, 2012 | 6.800 | 6.852 | 6.792 | 6.835 | 4,788,812 | +0.06(+0.88%) |
May 25, 2012 | 6.754 | 6.814 | 6.754 | 6.776 | 4,852,172 | +0.02(+0.32%) |
May 24, 2012 | 6.700 | 6.789 | 6.700 | 6.754 | 6,505,555 | +0.06(+0.89%) |
May 23, 2012 | 6.681 | 6.714 | 6.605 | 6.695 | 9,486,722 | -0.01(-0.12%) |
May 22, 2012 | 6.722 | 6.741 | 6.684 | 6.703 | 6,840,200 | -0.01(-0.16%) |
May 21, 2012 | 6.622 | 6.714 | 6.605 | 6.714 | 4,753,017 | +0.10(+1.56%) |
May 18, 2012 | 6.703 | 6.722 | 6.592 | 6.611 | 10,135,170 | -0.06(-0.93%) |
May 17, 2012 | 6.773 | 6.773 | 6.668 | 6.673 | 6,130,887 | -0.10(-1.48%) |
May 16, 2012 | 6.792 | 6.814 | 6.738 | 6.773 | 7,052,705 | -0.02(-0.24%) |
May 15, 2012 | 6.803 | 6.849 | 6.746 | 6.789 | 7,721,065 | -0.01(-0.12%) |
May 14, 2012 | 6.770 | 6.841 | 6.735 | 6.797 | 7,785,626 | -0.04(-0.51%) |
May 11, 2012 | 6.814 | 6.887 | 6.792 | 6.833 | 5,614,373 | -0.00(-0.04%) |
May 10, 2012 | 6.797 | 6.860 | 6.751 | 6.835 | 9,224,723 | +0.09(+1.28%) |
May 09, 2012 | 6.662 | 6.787 | 6.657 | 6.749 | 11,790,888 | +0.02(+0.36%) |
May 08, 2012 | 6.678 | 6.776 | 6.678 | 6.724 | 15,917,974 | +0.01(+0.12%) |
May 07, 2012 | 6.716 | 6.735 | 6.662 | 6.716 | 5,497,608 | -0.03(-0.40%) |
May 04, 2012 | 6.689 | 6.776 | 6.689 | 6.743 | 10,773,127 | +0.04(+0.61%) |
May 03, 2012 | 6.765 | 6.819 | 6.700 | 6.703 | 7,582,877 | -0.07(-1.08%) |
May 02, 2012 | 6.811 | 6.822 | 6.743 | 6.776 | 10,619,555 | -0.08(-1.14%) |
May 01, 2012 | 6.711 | 6.979 | 6.689 | 6.854 | 19,715,038 | +0.18(+2.76%) |
Apr 30, 2012 | 6.616 | 6.700 | 6.611 | 6.670 | 12,382,732 | +0.04(+0.65%) |
Apr 27, 2012 | 6.640 | 6.678 | 6.592 | 6.627 | 7,888,957 | +0.01(+0.16%) |
Apr 26, 2012 | 6.581 | 6.638 | 6.565 | 6.616 | 8,380,574 | +0.02(+0.33%) |
Apr 25, 2012 | 6.568 | 6.637 | 6.527 | 6.594 | 9,876,236 | +0.07(+1.11%) |
Apr 24, 2012 | 6.498 | 6.538 | 6.475 | 6.522 | 7,310,364 | +0.01(+0.12%) |
Apr 23, 2012 | 6.498 | 6.517 | 6.460 | 6.514 | 4,914,954 | -0.03(-0.45%) |
Apr 20, 2012 | 6.463 | 6.565 | 6.450 | 6.544 | 8,774,604 | +0.09(+1.41%) |
Apr 19, 2012 | 6.514 | 6.522 | 6.415 | 6.452 | 11,137,765 | -0.07(-1.03%) |
Apr 18, 2012 | 6.503 | 6.558 | 6.487 | 6.519 | 5,292,811 | -0.01(-0.16%) |
Apr 17, 2012 | 6.517 | 6.557 | 6.466 | 6.530 | 5,448,433 | +0.05(+0.83%) |
Apr 16, 2012 | 6.423 | 6.506 | 6.420 | 6.476 | 26,557,478 | +0.06(+1.00%) |
Apr 13, 2012 | 6.409 | 6.482 | 6.385 | 6.412 | 26,180,758 | +0.01(+0.08%) |
Apr 12, 2012 | 6.359 | 6.415 | 6.324 | 6.407 | 24,323,416 | +0.05(+0.72%) |
Apr 11, 2012 | 6.388 | 6.396 | 6.351 | 6.361 | 9,041,788 | +0.02(+0.25%) |
Apr 10, 2012 | 6.490 | 6.498 | 6.334 | 6.345 | 11,816,756 | -0.16(-2.51%) |
Apr 09, 2012 | 6.506 | 6.546 | 6.474 | 6.509 | 5,448,660 | -0.06(-0.90%) |
Apr 05, 2012 | 6.476 | 6.570 | 6.469 | 6.568 | 8,068,541 | +0.06(+0.95%) |
Apr 04, 2012 | 6.519 | 6.545 | 6.482 | 6.506 | 8,570,815 | -0.07(-1.02%) |
Apr 03, 2012 | 6.570 | 6.616 | 6.514 | 6.573 | 6,188,129 | +0.01(+0.16%) |
Apr 02, 2012 | 6.530 | 6.629 | 6.501 | 6.562 | 9,007,692 | +0.03(+0.53%) |
Mar 30, 2012 | 6.522 | 6.581 | 6.485 | 6.527 | 10,630,746 | +0.03(+0.41%) |
Mar 29, 2012 | 6.383 | 6.509 | 6.348 | 6.501 | 12,366,254 | +0.08(+1.29%) |
Mar 28, 2012 | 6.442 | 6.452 | 6.359 | 6.418 | 8,616,819 | -0.03(-0.50%) |
Mar 27, 2012 | 6.498 | 6.503 | 6.444 | 6.450 | 10,463,907 | -0.04(-0.66%) |
Mar 26, 2012 | 6.476 | 6.514 | 6.431 | 6.493 | 7,894,200 | +0.05(+0.83%) |
Mar 23, 2012 | 6.412 | 6.463 | 6.388 | 6.439 | 8,011,410 | +0.02(+0.33%) |
Mar 22, 2012 | 6.326 | 6.439 | 6.318 | 6.418 | 11,486,499 | +0.06(+0.97%) |
Mar 21, 2012 | 6.396 | 6.409 | 6.302 | 6.356 | 11,002,403 | +0.06(+0.89%) |
Mar 20, 2012 | 6.308 | 6.351 | 6.294 | 6.300 | 8,695,128 | -0.02(-0.38%) |
Mar 19, 2012 | 6.340 | 6.388 | 6.308 | 6.324 | 5,872,984 | -0.01(-0.08%) |
Mar 16, 2012 | 6.399 | 6.417 | 6.297 | 6.329 | 11,761,841 | -0.08(-1.21%) |
Mar 15, 2012 | 6.418 | 6.426 | 6.356 | 6.407 | 5,370,788 | -0.01(-0.21%) |
Mar 14, 2012 | 6.493 | 6.514 | 6.388 | 6.420 | 7,247,190 | -0.10(-1.48%) |
Mar 13, 2012 | 6.554 | 6.565 | 6.458 | 6.517 | 10,618,596 | -0.02(-0.25%) |
Mar 12, 2012 | 6.463 | 6.541 | 6.460 | 6.533 | 12,061,856 | +0.07(+1.08%) |
Mar 09, 2012 | 6.401 | 6.471 | 6.364 | 6.463 | 6,950,626 | +0.06(+0.88%) |
Mar 08, 2012 | 6.361 | 6.418 | 6.318 | 6.407 | 5,760,046 | +0.08(+1.23%) |
Mar 07, 2012 | 6.326 | 6.348 | 6.267 | 6.329 | 7,798,388 | +0.00(+0.04%) |
Mar 06, 2012 | 6.310 | 6.334 | 6.246 | 6.326 | 10,432,027 | -0.04(-0.59%) |
Mar 05, 2012 | 6.324 | 6.372 | 6.283 | 6.364 | 8,211,226 | +0.01(+0.21%) |
Mar 02, 2012 | 6.407 | 6.428 | 6.348 | 6.351 | 10,982,524 | -0.05(-0.80%) |