Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.941 | 6.997 | 6.829 | 6.956 | 84,279 | +0.13(+1.94%) |
Jun 28, 2012 | 6.809 | 6.860 | 6.614 | 6.824 | 109,779 | -0.06(-0.81%) |
Jun 27, 2012 | 6.885 | 6.921 | 6.743 | 6.880 | 153,361 | -0.01(-0.07%) |
Jun 26, 2012 | 6.310 | 6.991 | 6.218 | 6.885 | 461,679 | +0.57(+9.02%) |
Jun 25, 2012 | 6.244 | 6.386 | 6.140 | 6.315 | 256,614 | +0.03(+0.53%) |
Jun 22, 2012 | 6.348 | 6.410 | 6.234 | 6.282 | 89,658 | -0.03(-0.45%) |
Jun 21, 2012 | 6.491 | 6.495 | 6.168 | 6.310 | 218,177 | -0.21(-3.27%) |
Jun 20, 2012 | 6.548 | 6.590 | 6.372 | 6.524 | 102,624 | -0.02(-0.29%) |
Jun 19, 2012 | 6.168 | 6.617 | 6.149 | 6.543 | 217,060 | +0.38(+6.16%) |
Jun 18, 2012 | 6.230 | 6.230 | 6.068 | 6.163 | 99,661 | -0.08(-1.29%) |
Jun 15, 2012 | 5.793 | 6.263 | 5.765 | 6.244 | 419,424 | +0.49(+8.58%) |
Jun 14, 2012 | 5.826 | 5.855 | 5.684 | 5.751 | 127,838 | -0.06(-0.98%) |
Jun 13, 2012 | 5.826 | 5.869 | 5.765 | 5.807 | 49,400 | -0.04(-0.73%) |
Jun 12, 2012 | 5.774 | 5.879 | 5.736 | 5.850 | 57,717 | +0.07(+1.23%) |
Jun 11, 2012 | 5.978 | 5.978 | 5.765 | 5.779 | 151,723 | -0.10(-1.77%) |
Jun 08, 2012 | 5.822 | 5.893 | 5.736 | 5.883 | 104,154 | +0.02(+0.40%) |
Jun 07, 2012 | 5.988 | 6.016 | 5.818 | 5.860 | 92,912 | -0.03(-0.56%) |
Jun 06, 2012 | 5.793 | 5.902 | 5.793 | 5.893 | 98,194 | +0.19(+3.24%) |
Jun 05, 2012 | 5.788 | 5.831 | 5.646 | 5.708 | 148,309 | -0.08(-1.39%) |
Jun 04, 2012 | 5.883 | 6.016 | 5.770 | 5.788 | 118,067 | -0.11(-1.85%) |
Jun 01, 2012 | 5.798 | 5.955 | 5.798 | 5.898 | 183,677 | +0.00(+0.08%) |
May 31, 2012 | 5.917 | 5.940 | 5.794 | 5.893 | 83,535 | -0.05(-0.80%) |
May 30, 2012 | 5.983 | 5.988 | 5.931 | 5.940 | 44,504 | -0.15(-2.49%) |
May 29, 2012 | 5.926 | 6.149 | 5.893 | 6.092 | 91,283 | +0.19(+3.30%) |
May 25, 2012 | 5.912 | 5.921 | 5.836 | 5.898 | 26,868 | -0.02(-0.32%) |
May 24, 2012 | 5.902 | 5.921 | 5.812 | 5.917 | 81,183 | +0.02(+0.32%) |
May 23, 2012 | 5.765 | 5.912 | 5.694 | 5.898 | 82,646 | +0.07(+1.22%) |
May 22, 2012 | 6.016 | 6.016 | 5.803 | 5.826 | 196,848 | -0.15(-2.54%) |
May 21, 2012 | 5.907 | 6.040 | 5.879 | 5.978 | 97,857 | +0.06(+0.96%) |
May 18, 2012 | 5.727 | 6.258 | 5.670 | 5.921 | 322,502 | +0.22(+3.83%) |
May 17, 2012 | 5.694 | 5.729 | 5.551 | 5.703 | 337,049 | -0.01(-0.17%) |
May 16, 2012 | 5.909 | 5.931 | 5.637 | 5.713 | 154,111 | -0.17(-2.82%) |
May 15, 2012 | 6.429 | 6.472 | 5.770 | 5.879 | 257,267 | -0.55(-8.56%) |
May 14, 2012 | 6.728 | 6.728 | 6.216 | 6.429 | 137,362 | +0.11(+1.80%) |
May 11, 2012 | 6.306 | 6.439 | 6.270 | 6.315 | 126,719 | -0.07(-1.11%) |
May 10, 2012 | 6.439 | 6.439 | 6.302 | 6.386 | 167,151 | +0.03(+0.52%) |
May 09, 2012 | 6.372 | 6.386 | 6.306 | 6.353 | 120,781 | -0.12(-1.83%) |
May 08, 2012 | 6.476 | 6.500 | 6.405 | 6.472 | 96,706 | -0.05(-0.73%) |
May 07, 2012 | 6.543 | 6.552 | 6.497 | 6.519 | 77,257 | -0.05(-0.72%) |
May 04, 2012 | 6.590 | 6.590 | 6.514 | 6.567 | 124,305 | -0.08(-1.14%) |
May 03, 2012 | 6.657 | 6.704 | 6.600 | 6.643 | 173,957 | -0.03(-0.43%) |
May 02, 2012 | 6.671 | 6.718 | 6.647 | 6.671 | 68,700 | -0.05(-0.78%) |
May 01, 2012 | 6.709 | 6.832 | 6.690 | 6.723 | 77,883 | +0.00(+0.00%) |
Apr 30, 2012 | 6.794 | 6.794 | 6.657 | 6.723 | 79,398 | -0.07(-0.98%) |
Apr 27, 2012 | 6.799 | 6.828 | 6.756 | 6.790 | 72,951 | +0.00(+0.07%) |
Apr 26, 2012 | 6.723 | 6.828 | 6.723 | 6.785 | 54,130 | +0.06(+0.92%) |
Apr 25, 2012 | 6.832 | 6.832 | 6.718 | 6.723 | 88,606 | -0.05(-0.70%) |
Apr 24, 2012 | 6.832 | 6.832 | 6.737 | 6.771 | 85,554 | -0.06(-0.90%) |
Apr 23, 2012 | 6.856 | 6.894 | 6.761 | 6.832 | 95,469 | -0.12(-1.71%) |
Apr 20, 2012 | 6.908 | 6.998 | 6.904 | 6.951 | 56,834 | +0.07(+1.03%) |
Apr 19, 2012 | 6.899 | 6.956 | 6.804 | 6.880 | 112,960 | -0.01(-0.14%) |
Apr 18, 2012 | 6.908 | 6.937 | 6.857 | 6.889 | 78,397 | -0.07(-1.02%) |
Apr 17, 2012 | 6.908 | 7.046 | 6.870 | 6.960 | 97,068 | +0.11(+1.59%) |
Apr 16, 2012 | 6.946 | 7.145 | 6.842 | 6.851 | 130,984 | -0.03(-0.41%) |
Apr 13, 2012 | 6.951 | 6.951 | 6.823 | 6.880 | 75,176 | -0.08(-1.09%) |
Apr 12, 2012 | 6.889 | 7.045 | 6.847 | 6.956 | 293,676 | +0.10(+1.52%) |
Apr 11, 2012 | 7.003 | 7.041 | 6.804 | 6.851 | 177,171 | -0.04(-0.55%) |
Apr 10, 2012 | 7.099 | 7.122 | 6.856 | 6.889 | 320,034 | -0.23(-3.26%) |
Apr 09, 2012 | 7.122 | 7.169 | 7.027 | 7.122 | 202,652 | -0.09(-1.31%) |
Apr 05, 2012 | 7.221 | 7.316 | 7.191 | 7.217 | 81,794 | -0.07(-0.91%) |
Apr 04, 2012 | 7.359 | 7.359 | 7.219 | 7.283 | 124,132 | -0.18(-2.35%) |
Apr 03, 2012 | 7.558 | 7.572 | 7.402 | 7.459 | 85,175 | -0.09(-1.19%) |