Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.170 | 6.332 | 6.090 | 6.301 | 308,647 | +0.24(+3.89%) |
Jun 28, 2012 | 6.164 | 6.207 | 6.027 | 6.065 | 305,421 | -0.16(-2.59%) |
Jun 27, 2012 | 6.083 | 6.363 | 6.083 | 6.226 | 207,937 | +0.14(+2.24%) |
Jun 26, 2012 | 6.121 | 6.263 | 6.083 | 6.090 | 319,544 | -0.03(-0.51%) |
Jun 25, 2012 | 6.096 | 6.325 | 5.872 | 6.121 | 405,174 | -0.20(-3.24%) |
Jun 22, 2012 | 6.400 | 6.505 | 6.204 | 6.325 | 4,786,720 | -0.07(-1.07%) |
Jun 21, 2012 | 6.474 | 6.530 | 6.356 | 6.394 | 715,633 | -0.10(-1.53%) |
Jun 20, 2012 | 6.456 | 6.580 | 6.350 | 6.493 | 215,204 | +0.00(+0.00%) |
Jun 19, 2012 | 6.288 | 6.512 | 6.257 | 6.493 | 220,377 | +0.22(+3.46%) |
Jun 18, 2012 | 6.276 | 6.419 | 6.245 | 6.276 | 235,776 | -0.04(-0.59%) |
Jun 15, 2012 | 6.450 | 6.487 | 6.195 | 6.313 | 185,427 | -0.11(-1.74%) |
Jun 14, 2012 | 6.114 | 6.443 | 5.996 | 6.425 | 296,428 | +0.28(+4.55%) |
Jun 13, 2012 | 5.984 | 6.189 | 5.978 | 6.145 | 147,441 | +0.17(+2.80%) |
Jun 12, 2012 | 5.773 | 6.040 | 5.773 | 5.978 | 118,501 | +0.24(+4.22%) |
Jun 11, 2012 | 6.003 | 6.220 | 5.730 | 5.736 | 302,564 | -0.11(-1.91%) |
Jun 08, 2012 | 5.711 | 5.866 | 5.661 | 5.847 | 186,621 | +0.16(+2.73%) |
Jun 07, 2012 | 5.655 | 5.835 | 5.556 | 5.692 | 278,339 | +0.11(+1.89%) |
Jun 06, 2012 | 5.599 | 5.618 | 5.531 | 5.587 | 350,308 | +0.03(+0.56%) |
Jun 05, 2012 | 5.525 | 5.730 | 5.525 | 5.556 | 151,387 | -0.02(-0.44%) |
Jun 04, 2012 | 5.574 | 5.636 | 5.525 | 5.581 | 130,880 | -0.01(-0.22%) |
Jun 01, 2012 | 5.649 | 5.773 | 5.556 | 5.593 | 385,535 | -0.15(-2.59%) |
May 31, 2012 | 5.878 | 5.903 | 5.605 | 5.742 | 268,641 | -0.13(-2.22%) |
May 30, 2012 | 5.748 | 5.910 | 5.711 | 5.872 | 346,775 | +0.02(+0.32%) |
May 29, 2012 | 5.736 | 5.869 | 5.717 | 5.854 | 414,614 | +0.16(+2.72%) |
May 25, 2012 | 5.680 | 5.736 | 5.537 | 5.698 | 368,678 | +0.03(+0.55%) |
May 24, 2012 | 5.686 | 5.761 | 5.602 | 5.667 | 164,704 | -0.04(-0.76%) |
May 23, 2012 | 5.841 | 5.841 | 5.438 | 5.711 | 523,450 | -0.17(-2.85%) |
May 22, 2012 | 6.027 | 6.189 | 5.866 | 5.878 | 439,455 | -0.13(-2.17%) |
May 21, 2012 | 6.207 | 6.294 | 5.990 | 6.009 | 407,794 | -0.13(-2.12%) |
May 18, 2012 | 6.456 | 6.630 | 6.114 | 6.139 | 521,558 | -0.40(-6.17%) |
May 17, 2012 | 6.822 | 6.841 | 6.476 | 6.543 | 748,427 | -0.30(-4.36%) |
May 16, 2012 | 7.021 | 7.064 | 6.766 | 6.841 | 395,964 | -0.14(-2.04%) |
May 15, 2012 | 7.219 | 7.294 | 6.983 | 6.983 | 376,654 | -0.22(-3.02%) |
May 14, 2012 | 7.232 | 7.293 | 7.201 | 7.201 | 128,939 | -0.07(-1.02%) |
May 11, 2012 | 7.269 | 7.430 | 7.213 | 7.275 | 402,452 | -0.06(-0.85%) |
May 10, 2012 | 7.393 | 7.406 | 7.263 | 7.337 | 485,179 | +0.04(+0.51%) |
May 09, 2012 | 7.449 | 7.542 | 7.294 | 7.300 | 931,657 | -0.14(-1.92%) |
May 08, 2012 | 7.393 | 7.542 | 7.387 | 7.443 | 498,160 | +0.06(+0.76%) |
May 07, 2012 | 7.213 | 7.455 | 7.207 | 7.387 | 245,801 | +0.15(+2.06%) |
May 04, 2012 | 7.207 | 7.387 | 7.201 | 7.238 | 351,729 | -0.03(-0.43%) |
May 03, 2012 | 7.288 | 7.381 | 7.213 | 7.269 | 386,429 | -0.04(-0.51%) |
May 02, 2012 | 7.257 | 7.406 | 7.232 | 7.306 | 133,830 | -0.02(-0.25%) |
May 01, 2012 | 7.226 | 7.418 | 7.126 | 7.325 | 382,125 | +0.07(+1.03%) |
Apr 30, 2012 | 7.269 | 7.294 | 7.077 | 7.250 | 320,546 | -0.04(-0.51%) |
Apr 27, 2012 | 7.319 | 7.443 | 7.201 | 7.288 | 170,089 | -0.04(-0.51%) |
Apr 26, 2012 | 7.064 | 7.449 | 7.021 | 7.325 | 453,596 | +0.14(+1.90%) |
Apr 25, 2012 | 7.014 | 7.213 | 6.983 | 7.188 | 385,403 | +0.19(+2.75%) |
Apr 24, 2012 | 7.052 | 7.059 | 6.983 | 6.996 | 362,738 | -0.06(-0.79%) |
Apr 23, 2012 | 7.046 | 7.101 | 6.983 | 7.052 | 141,050 | -0.07(-1.05%) |
Apr 20, 2012 | 6.946 | 7.170 | 6.890 | 7.126 | 369,472 | +0.22(+3.24%) |
Apr 19, 2012 | 7.132 | 7.139 | 6.890 | 6.903 | 376,298 | -0.24(-3.30%) |
Apr 18, 2012 | 7.288 | 7.449 | 6.984 | 7.139 | 434,687 | -0.15(-2.04%) |
Apr 17, 2012 | 6.965 | 7.480 | 6.928 | 7.288 | 750,809 | +0.33(+4.73%) |
Apr 16, 2012 | 7.046 | 7.070 | 6.865 | 6.959 | 430,577 | -0.05(-0.71%) |
Apr 13, 2012 | 6.990 | 7.156 | 6.897 | 7.008 | 258,263 | +0.01(+0.09%) |
Apr 12, 2012 | 6.642 | 7.002 | 6.642 | 7.002 | 678,550 | +0.30(+4.44%) |
Apr 11, 2012 | 6.921 | 6.946 | 6.661 | 6.704 | 851,058 | -0.14(-2.00%) |
Apr 10, 2012 | 7.070 | 7.070 | 6.834 | 6.841 | 776,288 | -0.27(-3.76%) |
Apr 09, 2012 | 7.033 | 7.412 | 6.834 | 7.108 | 1,595,644 | +0.11(+1.60%) |
Apr 05, 2012 | 6.859 | 7.480 | 6.859 | 6.996 | 1,136,165 | +0.07(+0.99%) |
Apr 04, 2012 | 7.139 | 7.548 | 6.884 | 6.928 | 2,967,537 | -0.40(-5.42%) |
Apr 03, 2012 | 7.759 | 7.908 | 7.201 | 7.325 | 2,297,098 | -0.43(-5.52%) |