Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.261 | 5.349 | 5.127 | 5.295 | 8,852,290 | +0.06(+1.13%) |
May 30, 2012 | 5.369 | 5.404 | 5.226 | 5.236 | 7,140,437 | -0.27(-4.93%) |
May 29, 2012 | 5.557 | 5.562 | 5.428 | 5.508 | 5,309,585 | +0.12(+2.29%) |
May 25, 2012 | 5.438 | 5.463 | 5.369 | 5.384 | 4,871,379 | -0.07(-1.36%) |
May 24, 2012 | 5.483 | 5.512 | 5.345 | 5.458 | 9,337,317 | +0.04(+0.82%) |
May 23, 2012 | 5.379 | 5.428 | 5.191 | 5.414 | 9,229,048 | -0.06(-1.08%) |
May 22, 2012 | 5.443 | 5.557 | 5.428 | 5.473 | 6,671,687 | +0.01(+0.18%) |
May 21, 2012 | 5.364 | 5.473 | 5.335 | 5.463 | 2,519,739 | +0.14(+2.60%) |
May 18, 2012 | 5.503 | 5.503 | 5.300 | 5.325 | 5,616,428 | -0.08(-1.55%) |
May 17, 2012 | 5.503 | 5.517 | 5.399 | 5.409 | 5,373,353 | -0.08(-1.44%) |
May 16, 2012 | 5.745 | 5.779 | 5.488 | 5.488 | 7,996,302 | -0.22(-3.81%) |
May 15, 2012 | 5.903 | 5.932 | 5.685 | 5.705 | 6,413,434 | -0.20(-3.35%) |
May 14, 2012 | 5.972 | 6.016 | 5.893 | 5.903 | 4,261,488 | -0.18(-2.92%) |
May 11, 2012 | 5.957 | 6.189 | 5.937 | 6.080 | 4,958,295 | +0.18(+3.10%) |
May 10, 2012 | 5.975 | 5.985 | 5.878 | 5.898 | 5,002,656 | +0.00(+0.08%) |
May 09, 2012 | 5.927 | 5.973 | 5.830 | 5.893 | 6,722,941 | -0.12(-2.01%) |
May 08, 2012 | 6.115 | 6.115 | 5.936 | 6.014 | 6,396,441 | -0.12(-1.97%) |
May 07, 2012 | 6.115 | 6.197 | 6.062 | 6.135 | 6,808,271 | -0.00(-0.08%) |
May 04, 2012 | 6.255 | 6.299 | 6.086 | 6.139 | 6,417,679 | -0.21(-3.27%) |
May 03, 2012 | 6.768 | 6.802 | 6.202 | 6.347 | 9,822,287 | -0.21(-3.24%) |
May 02, 2012 | 6.449 | 6.560 | 6.376 | 6.560 | 5,069,937 | +0.03(+0.52%) |
May 01, 2012 | 6.608 | 6.719 | 6.512 | 6.526 | 4,944,687 | -0.08(-1.24%) |
Apr 30, 2012 | 6.661 | 6.666 | 6.516 | 6.608 | 4,573,687 | -0.10(-1.51%) |
Apr 27, 2012 | 6.565 | 6.719 | 6.541 | 6.710 | 4,991,133 | +0.16(+2.51%) |
Apr 26, 2012 | 6.526 | 6.584 | 6.468 | 6.545 | 3,656,676 | -0.01(-0.15%) |
Apr 25, 2012 | 6.536 | 6.570 | 6.425 | 6.555 | 4,409,106 | +0.13(+1.95%) |
Apr 24, 2012 | 6.396 | 6.478 | 6.381 | 6.429 | 4,020,274 | +0.04(+0.61%) |
Apr 23, 2012 | 6.338 | 6.410 | 6.275 | 6.391 | 5,631,666 | -0.10(-1.49%) |
Apr 20, 2012 | 6.618 | 6.652 | 6.463 | 6.487 | 5,048,720 | -0.04(-0.67%) |
Apr 19, 2012 | 6.483 | 6.574 | 6.420 | 6.531 | 8,909,163 | +0.10(+1.58%) |
Apr 18, 2012 | 6.429 | 6.521 | 6.367 | 6.429 | 5,514,392 | -0.05(-0.82%) |
Apr 17, 2012 | 6.381 | 6.560 | 6.352 | 6.483 | 5,910,275 | +0.22(+3.47%) |
Apr 16, 2012 | 6.318 | 6.367 | 6.212 | 6.265 | 5,529,087 | -0.02(-0.31%) |
Apr 13, 2012 | 6.439 | 6.478 | 6.226 | 6.284 | 8,314,049 | -0.21(-3.20%) |
Apr 12, 2012 | 6.125 | 6.565 | 6.101 | 6.492 | 11,320,870 | +0.43(+7.01%) |
Apr 11, 2012 | 6.043 | 6.115 | 5.975 | 6.067 | 6,530,624 | +0.12(+1.95%) |
Apr 10, 2012 | 6.135 | 6.164 | 5.912 | 5.951 | 8,428,274 | -0.22(-3.60%) |
Apr 09, 2012 | 6.260 | 6.280 | 6.164 | 6.173 | 4,314,206 | -0.21(-3.26%) |
Apr 05, 2012 | 6.381 | 6.434 | 6.338 | 6.381 | 4,172,347 | -0.02(-0.30%) |
Apr 04, 2012 | 6.415 | 6.487 | 6.342 | 6.400 | 5,888,732 | -0.13(-2.00%) |
Apr 03, 2012 | 6.647 | 6.671 | 6.478 | 6.531 | 6,022,837 | -0.15(-2.31%) |
Apr 02, 2012 | 6.516 | 6.710 | 6.468 | 6.686 | 5,924,259 | +0.14(+2.07%) |
Mar 30, 2012 | 6.579 | 6.657 | 6.516 | 6.550 | 7,868,600 | +0.03(+0.52%) |
Mar 29, 2012 | 6.618 | 6.623 | 6.381 | 6.516 | 15,228,153 | -0.14(-2.11%) |
Mar 28, 2012 | 6.719 | 6.739 | 6.623 | 6.657 | 9,127,021 | -0.08(-1.15%) |
Mar 27, 2012 | 6.797 | 6.816 | 6.690 | 6.734 | 8,504,825 | -0.08(-1.21%) |
Mar 26, 2012 | 6.686 | 6.840 | 6.659 | 6.816 | 7,701,338 | +0.20(+3.07%) |
Mar 23, 2012 | 6.536 | 6.613 | 6.480 | 6.613 | 5,328,024 | +0.05(+0.81%) |
Mar 22, 2012 | 6.473 | 6.571 | 6.405 | 6.560 | 7,107,999 | +0.01(+0.15%) |
Mar 21, 2012 | 6.594 | 6.623 | 6.487 | 6.550 | 7,274,076 | -0.04(-0.66%) |
Mar 20, 2012 | 6.555 | 6.626 | 6.425 | 6.594 | 7,421,369 | -0.05(-0.73%) |
Mar 19, 2012 | 6.681 | 6.806 | 6.642 | 6.642 | 7,078,645 | -0.03(-0.43%) |
Mar 16, 2012 | 6.719 | 6.869 | 6.661 | 6.671 | 10,370,499 | -0.03(-0.50%) |
Mar 15, 2012 | 6.594 | 6.717 | 6.531 | 6.705 | 10,289,964 | +0.13(+1.99%) |
Mar 14, 2012 | 6.207 | 6.835 | 6.207 | 6.574 | 25,924,492 | +0.37(+5.92%) |
Mar 13, 2012 | 6.019 | 6.207 | 5.990 | 6.207 | 6,699,613 | +0.23(+3.88%) |
Mar 12, 2012 | 5.951 | 6.004 | 5.902 | 5.975 | 4,706,289 | +0.01(+0.24%) |
Mar 09, 2012 | 5.888 | 5.980 | 5.873 | 5.961 | 4,124,512 | +0.11(+1.82%) |
Mar 08, 2012 | 5.791 | 5.883 | 5.743 | 5.854 | 4,370,090 | +0.14(+2.45%) |
Mar 07, 2012 | 5.743 | 5.743 | 5.632 | 5.714 | 5,785,089 | +0.00(+0.00%) |
Mar 06, 2012 | 5.888 | 5.898 | 5.695 | 5.714 | 6,002,852 | -0.29(-4.83%) |
Mar 05, 2012 | 6.057 | 6.062 | 5.965 | 6.004 | 4,598,548 | -0.07(-1.19%) |
Mar 02, 2012 | 6.217 | 6.226 | 6.067 | 6.077 | 5,304,251 | -0.10(-1.64%) |