Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.120 | 6.120 | 5.970 | 6.020 | 295,869 | +0.00(+0.00%) |
Jun 28, 2012 | 6.050 | 6.140 | 5.950 | 6.020 | 173,452 | -0.11(-1.79%) |
Jun 27, 2012 | 6.150 | 6.150 | 6.070 | 6.130 | 223,473 | +0.02(+0.33%) |
Jun 26, 2012 | 6.100 | 6.150 | 6.010 | 6.110 | 217,695 | +0.02(+0.33%) |
Jun 25, 2012 | 6.170 | 6.170 | 6.065 | 6.090 | 151,970 | -0.17(-2.72%) |
Jun 22, 2012 | 6.150 | 6.290 | 6.070 | 6.260 | 431,782 | +0.15(+2.45%) |
Jun 21, 2012 | 6.290 | 6.290 | 6.090 | 6.110 | 99,579 | -0.17(-2.71%) |
Jun 20, 2012 | 6.160 | 6.280 | 6.160 | 6.280 | 259,650 | +0.10(+1.62%) |
Jun 19, 2012 | 6.050 | 6.200 | 6.040 | 6.180 | 377,153 | +0.18(+3.00%) |
Jun 18, 2012 | 6.050 | 6.050 | 5.960 | 6.000 | 311,446 | -0.04(-0.66%) |
Jun 15, 2012 | 6.000 | 6.080 | 5.960 | 6.040 | 320,543 | +0.04(+0.67%) |
Jun 14, 2012 | 5.990 | 6.080 | 5.920 | 6.000 | 306,344 | -0.02(-0.33%) |
Jun 13, 2012 | 6.160 | 6.190 | 6.000 | 6.020 | 413,978 | -0.15(-2.43%) |
Jun 12, 2012 | 6.290 | 6.290 | 6.040 | 6.170 | 308,871 | -0.05(-0.80%) |
Jun 11, 2012 | 6.440 | 6.470 | 6.220 | 6.220 | 297,298 | -0.18(-2.81%) |
Jun 08, 2012 | 5.990 | 6.400 | 5.910 | 6.400 | 363,306 | +0.07(+1.11%) |
Jun 07, 2012 | 6.410 | 6.450 | 6.300 | 6.330 | 264,065 | +0.03(+0.48%) |
Jun 06, 2012 | 6.130 | 6.320 | 6.040 | 6.300 | 235,762 | +0.21(+3.45%) |
Jun 05, 2012 | 6.090 | 6.195 | 5.900 | 6.090 | 248,662 | +0.00(+0.00%) |
Jun 04, 2012 | 6.150 | 6.200 | 5.970 | 6.090 | 321,944 | -0.06(-0.98%) |
Jun 01, 2012 | 6.120 | 6.250 | 6.050 | 6.150 | 556,088 | -0.15(-2.38%) |
May 31, 2012 | 6.280 | 6.310 | 6.110 | 6.300 | 408,145 | +0.01(+0.16%) |
May 30, 2012 | 6.380 | 6.430 | 6.160 | 6.290 | 1,073,826 | -0.16(-2.48%) |
May 29, 2012 | 6.380 | 6.510 | 6.140 | 6.450 | 598,570 | -0.06(-0.92%) |
May 25, 2012 | 6.560 | 6.620 | 6.410 | 6.510 | 199,307 | -0.08(-1.21%) |
May 24, 2012 | 6.570 | 6.590 | 6.450 | 6.590 | 180,108 | +0.04(+0.61%) |
May 23, 2012 | 6.520 | 6.560 | 6.320 | 6.550 | 175,475 | +0.00(+0.00%) |
May 22, 2012 | 6.630 | 6.650 | 6.500 | 6.550 | 197,501 | -0.03(-0.46%) |
May 21, 2012 | 6.550 | 6.620 | 6.470 | 6.580 | 161,324 | +0.05(+0.77%) |
May 18, 2012 | 6.660 | 6.690 | 6.450 | 6.530 | 224,072 | -0.08(-1.21%) |
May 17, 2012 | 6.630 | 6.730 | 6.540 | 6.610 | 356,466 | -0.17(-2.51%) |
May 16, 2012 | 7.000 | 7.020 | 6.780 | 6.780 | 285,156 | -0.18(-2.59%) |
May 15, 2012 | 6.880 | 7.030 | 6.880 | 6.960 | 305,530 | +0.10(+1.46%) |
May 14, 2012 | 6.920 | 6.950 | 6.830 | 6.860 | 237,125 | -0.17(-2.42%) |
May 11, 2012 | 6.990 | 7.060 | 6.940 | 7.030 | 241,073 | -0.07(-0.99%) |
May 10, 2012 | 7.280 | 7.320 | 7.010 | 7.100 | 332,163 | -0.09(-1.25%) |
May 09, 2012 | 6.990 | 7.240 | 6.950 | 7.190 | 363,133 | +0.07(+0.98%) |
May 08, 2012 | 7.030 | 7.160 | 6.941 | 7.120 | 450,918 | +0.01(+0.14%) |
May 07, 2012 | 6.980 | 7.120 | 6.790 | 7.110 | 546,212 | +0.09(+1.28%) |
May 04, 2012 | 7.300 | 7.300 | 6.470 | 7.020 | 1,074,229 | -0.37(-5.01%) |
May 03, 2012 | 7.370 | 7.490 | 7.280 | 7.390 | 310,142 | +0.02(+0.27%) |
May 02, 2012 | 7.440 | 7.470 | 7.340 | 7.370 | 176,796 | -0.08(-1.07%) |
May 01, 2012 | 7.570 | 7.610 | 7.450 | 7.450 | 288,777 | -0.12(-1.59%) |
Apr 30, 2012 | 7.580 | 7.600 | 7.510 | 7.570 | 3,729,823 | -0.02(-0.26%) |
Apr 27, 2012 | 7.500 | 7.600 | 7.430 | 7.590 | 242,080 | +0.13(+1.74%) |
Apr 26, 2012 | 7.420 | 7.510 | 7.380 | 7.460 | 360,096 | +0.06(+0.81%) |
Apr 25, 2012 | 7.440 | 7.500 | 7.350 | 7.400 | 248,634 | +0.07(+0.95%) |
Apr 24, 2012 | 7.330 | 7.470 | 7.310 | 7.330 | 239,034 | -0.03(-0.41%) |
Apr 23, 2012 | 7.380 | 7.440 | 7.290 | 7.360 | 195,070 | -0.09(-1.21%) |
Apr 20, 2012 | 7.480 | 7.570 | 7.430 | 7.450 | 118,806 | +0.00(+0.00%) |
Apr 19, 2012 | 7.460 | 7.540 | 7.360 | 7.450 | 161,761 | +0.03(+0.40%) |
Apr 18, 2012 | 7.490 | 7.590 | 7.410 | 7.420 | 155,685 | -0.14(-1.85%) |
Apr 17, 2012 | 7.510 | 7.590 | 7.480 | 7.560 | 286,003 | +0.12(+1.61%) |
Apr 16, 2012 | 7.560 | 7.690 | 7.360 | 7.440 | 263,383 | -0.06(-0.80%) |
Apr 13, 2012 | 7.630 | 7.710 | 7.475 | 7.500 | 241,672 | -0.16(-2.09%) |
Apr 12, 2012 | 7.620 | 7.730 | 7.570 | 7.660 | 198,043 | +0.06(+0.79%) |
Apr 11, 2012 | 7.480 | 7.620 | 7.410 | 7.600 | 345,104 | +0.24(+3.26%) |
Apr 10, 2012 | 7.870 | 7.870 | 7.340 | 7.360 | 696,695 | -0.64(-8.00%) |
Apr 09, 2012 | 7.960 | 8.030 | 7.875 | 8.000 | 363,469 | -0.07(-0.87%) |
Apr 05, 2012 | 7.880 | 8.110 | 7.800 | 8.070 | 497,429 | +0.13(+1.64%) |
Apr 04, 2012 | 8.120 | 8.140 | 7.760 | 7.940 | 1,985,625 | -0.29(-3.52%) |
Apr 03, 2012 | 8.070 | 8.410 | 8.060 | 8.230 | 595,855 | +0.21(+2.62%) |