Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.542 | 6.572 | 6.342 | 6.392 | 568,451 | -0.10(-1.48%) |
Jun 28, 2012 | 6.492 | 6.492 | 6.438 | 6.488 | 187,620 | -0.02(-0.32%) |
Jun 27, 2012 | 6.455 | 6.509 | 6.446 | 6.509 | 202,899 | +0.07(+1.04%) |
Jun 26, 2012 | 6.442 | 6.442 | 6.313 | 6.442 | 352,066 | +0.07(+1.11%) |
Jun 25, 2012 | 6.446 | 6.446 | 6.334 | 6.371 | 261,698 | -0.08(-1.23%) |
Jun 22, 2012 | 6.480 | 6.486 | 6.417 | 6.451 | 161,288 | -0.02(-0.32%) |
Jun 21, 2012 | 6.513 | 6.513 | 6.455 | 6.471 | 179,054 | -0.01(-0.19%) |
Jun 20, 2012 | 6.430 | 6.484 | 6.413 | 6.484 | 202,789 | +0.07(+1.16%) |
Jun 19, 2012 | 6.335 | 6.410 | 6.302 | 6.410 | 188,826 | +0.07(+1.18%) |
Jun 18, 2012 | 6.360 | 6.393 | 6.310 | 6.335 | 216,600 | -0.00(-0.07%) |
Jun 15, 2012 | 6.372 | 6.380 | 6.277 | 6.339 | 157,805 | +0.02(+0.33%) |
Jun 14, 2012 | 6.326 | 6.397 | 6.285 | 6.318 | 161,973 | +0.02(+0.26%) |
Jun 13, 2012 | 6.281 | 6.335 | 6.252 | 6.302 | 258,524 | +0.01(+0.13%) |
Jun 12, 2012 | 6.289 | 6.293 | 6.239 | 6.293 | 165,213 | +0.05(+0.73%) |
Jun 11, 2012 | 6.289 | 6.293 | 6.231 | 6.248 | 161,616 | -0.02(-0.27%) |
Jun 08, 2012 | 6.152 | 6.272 | 6.131 | 6.264 | 191,330 | +0.10(+1.55%) |
Jun 07, 2012 | 6.281 | 6.281 | 6.164 | 6.169 | 150,860 | -0.07(-1.07%) |
Jun 06, 2012 | 6.268 | 6.268 | 6.198 | 6.235 | 193,752 | +0.05(+0.74%) |
Jun 05, 2012 | 6.173 | 6.256 | 6.160 | 6.189 | 224,787 | +0.02(+0.34%) |
Jun 04, 2012 | 6.351 | 6.360 | 6.144 | 6.169 | 359,194 | -0.17(-2.69%) |
Jun 01, 2012 | 6.306 | 6.372 | 6.306 | 6.339 | 301,035 | -0.03(-0.52%) |
May 31, 2012 | 6.385 | 6.385 | 6.343 | 6.372 | 153,289 | -0.00(-0.07%) |
May 30, 2012 | 6.364 | 6.376 | 6.324 | 6.376 | 202,127 | +0.01(+0.13%) |
May 29, 2012 | 6.380 | 6.385 | 6.344 | 6.368 | 186,920 | +0.03(+0.46%) |
May 25, 2012 | 6.380 | 6.414 | 6.326 | 6.339 | 197,199 | -0.02(-0.33%) |
May 24, 2012 | 6.380 | 6.380 | 6.307 | 6.360 | 153,906 | +0.02(+0.39%) |
May 23, 2012 | 6.248 | 6.335 | 6.248 | 6.335 | 168,677 | +0.05(+0.73%) |
May 22, 2012 | 6.293 | 6.293 | 6.264 | 6.289 | 206,092 | +0.04(+0.58%) |
May 21, 2012 | 6.216 | 6.282 | 6.158 | 6.253 | 182,322 | +0.03(+0.53%) |
May 18, 2012 | 6.303 | 6.303 | 6.197 | 6.220 | 243,548 | -0.08(-1.31%) |
May 17, 2012 | 6.402 | 6.402 | 6.245 | 6.303 | 378,361 | -0.08(-1.23%) |
May 16, 2012 | 6.323 | 6.426 | 6.323 | 6.381 | 145,769 | +0.09(+1.51%) |
May 15, 2012 | 6.398 | 6.402 | 6.286 | 6.286 | 299,373 | -0.14(-2.12%) |
May 14, 2012 | 6.472 | 6.480 | 6.406 | 6.422 | 185,211 | -0.09(-1.40%) |
May 11, 2012 | 6.426 | 6.513 | 6.426 | 6.513 | 277,756 | +0.09(+1.41%) |
May 10, 2012 | 6.464 | 6.464 | 6.406 | 6.422 | 156,533 | -0.01(-0.19%) |
May 09, 2012 | 6.364 | 6.451 | 6.360 | 6.435 | 218,280 | +0.02(+0.39%) |
May 08, 2012 | 6.348 | 6.410 | 6.344 | 6.410 | 232,989 | +0.01(+0.19%) |
May 07, 2012 | 6.414 | 6.431 | 6.386 | 6.398 | 184,046 | -0.03(-0.45%) |
May 04, 2012 | 6.418 | 6.480 | 6.418 | 6.426 | 190,542 | -0.03(-0.51%) |
May 03, 2012 | 6.509 | 6.542 | 6.431 | 6.459 | 318,910 | -0.07(-1.08%) |
May 02, 2012 | 6.443 | 6.530 | 6.443 | 6.530 | 161,788 | +0.04(+0.57%) |
May 01, 2012 | 6.493 | 6.517 | 6.459 | 6.493 | 321,506 | +0.03(+0.51%) |
Apr 30, 2012 | 6.484 | 6.513 | 6.449 | 6.459 | 283,594 | -0.02(-0.32%) |
Apr 27, 2012 | 6.480 | 6.501 | 6.419 | 6.480 | 349,670 | -0.02(-0.38%) |
Apr 26, 2012 | 6.526 | 6.526 | 6.468 | 6.505 | 273,395 | -0.02(-0.32%) |
Apr 25, 2012 | 6.509 | 6.526 | 6.488 | 6.526 | 334,108 | +0.04(+0.64%) |
Apr 24, 2012 | 6.455 | 6.497 | 6.455 | 6.484 | 306,431 | +0.04(+0.58%) |
Apr 23, 2012 | 6.402 | 6.447 | 6.389 | 6.447 | 175,160 | +0.05(+0.77%) |
Apr 20, 2012 | 6.377 | 6.402 | 6.348 | 6.398 | 174,388 | +0.06(+0.91%) |
Apr 19, 2012 | 6.389 | 6.389 | 6.267 | 6.340 | 261,541 | +0.01(+0.08%) |
Apr 18, 2012 | 6.341 | 6.349 | 6.300 | 6.334 | 255,016 | -0.04(-0.55%) |
Apr 17, 2012 | 6.324 | 6.382 | 6.296 | 6.370 | 298,052 | +0.07(+1.04%) |
Apr 16, 2012 | 6.337 | 6.370 | 6.304 | 6.304 | 319,677 | +0.00(+0.00%) |
Apr 13, 2012 | 6.300 | 6.304 | 6.246 | 6.304 | 350,465 | -0.01(-0.20%) |
Apr 12, 2012 | 6.337 | 6.390 | 6.296 | 6.316 | 500,859 | -0.06(-0.90%) |
Apr 11, 2012 | 6.361 | 6.386 | 6.296 | 6.374 | 440,905 | +0.05(+0.78%) |
Apr 10, 2012 | 6.382 | 6.407 | 6.324 | 6.324 | 246,208 | -0.04(-0.65%) |
Apr 09, 2012 | 6.345 | 6.415 | 6.333 | 6.366 | 268,072 | +0.02(+0.32%) |
Apr 05, 2012 | 6.292 | 6.353 | 6.275 | 6.345 | 319,075 | +0.06(+0.91%) |
Apr 04, 2012 | 6.255 | 6.288 | 6.255 | 6.288 | 154,585 | +0.02(+0.26%) |
Apr 03, 2012 | 6.242 | 6.312 | 6.242 | 6.271 | 317,359 | -0.01(-0.20%) |