Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.620 | 6.650 | 6.380 | 6.430 | 148,822 | +0.00(+0.00%) |
Jun 28, 2012 | 6.840 | 6.880 | 6.260 | 6.430 | 117,470 | -0.52(-7.48%) |
Jun 27, 2012 | 6.670 | 6.970 | 6.650 | 6.950 | 73,496 | +0.29(+4.35%) |
Jun 26, 2012 | 6.690 | 6.830 | 6.600 | 6.660 | 74,784 | -0.03(-0.45%) |
Jun 25, 2012 | 6.650 | 6.750 | 6.480 | 6.690 | 100,602 | -0.06(-0.89%) |
Jun 22, 2012 | 6.460 | 6.810 | 6.440 | 6.750 | 1,213,729 | +0.38(+5.97%) |
Jun 21, 2012 | 6.795 | 6.880 | 6.320 | 6.370 | 139,538 | -0.43(-6.32%) |
Jun 20, 2012 | 6.870 | 6.880 | 6.561 | 6.800 | 72,226 | -0.07(-1.02%) |
Jun 19, 2012 | 6.620 | 6.940 | 6.560 | 6.870 | 55,067 | +0.31(+4.73%) |
Jun 18, 2012 | 6.440 | 6.640 | 6.390 | 6.560 | 49,724 | +0.03(+0.46%) |
Jun 15, 2012 | 6.390 | 6.580 | 6.220 | 6.530 | 110,765 | +0.14(+2.19%) |
Jun 14, 2012 | 6.310 | 6.510 | 6.130 | 6.390 | 92,539 | +0.03(+0.47%) |
Jun 13, 2012 | 6.520 | 6.670 | 6.140 | 6.360 | 74,070 | -0.20(-3.05%) |
Jun 12, 2012 | 6.160 | 6.600 | 6.130 | 6.560 | 75,102 | +0.46(+7.54%) |
Jun 11, 2012 | 6.560 | 6.560 | 6.100 | 6.100 | 99,074 | -0.39(-6.01%) |
Jun 08, 2012 | 6.110 | 6.540 | 5.920 | 6.490 | 91,953 | +0.36(+5.87%) |
Jun 07, 2012 | 6.240 | 6.350 | 6.071 | 6.130 | 67,011 | -0.02(-0.33%) |
Jun 06, 2012 | 6.080 | 6.150 | 5.970 | 6.150 | 78,046 | +0.12(+1.99%) |
Jun 05, 2012 | 5.780 | 6.070 | 5.780 | 6.030 | 79,663 | +0.19(+3.25%) |
Jun 04, 2012 | 5.770 | 5.950 | 5.760 | 5.840 | 79,950 | +0.09(+1.57%) |
Jun 01, 2012 | 5.780 | 5.820 | 5.600 | 5.750 | 81,490 | -0.21(-3.52%) |
May 31, 2012 | 5.970 | 6.060 | 5.730 | 5.960 | 207,643 | +0.00(+0.00%) |
May 30, 2012 | 6.180 | 6.180 | 5.950 | 5.960 | 52,233 | -0.33(-5.25%) |
May 29, 2012 | 6.140 | 6.350 | 6.050 | 6.290 | 57,842 | +0.20(+3.28%) |
May 25, 2012 | 6.060 | 6.100 | 6.000 | 6.090 | 48,420 | +0.02(+0.33%) |
May 24, 2012 | 6.160 | 6.210 | 5.970 | 6.070 | 79,350 | -0.08(-1.30%) |
May 23, 2012 | 5.970 | 6.260 | 5.970 | 6.150 | 78,722 | +0.10(+1.65%) |
May 22, 2012 | 6.260 | 6.260 | 5.980 | 6.050 | 164,995 | -0.20(-3.20%) |
May 21, 2012 | 5.520 | 6.350 | 5.360 | 6.250 | 225,865 | +0.93(+17.48%) |
May 18, 2012 | 5.550 | 5.590 | 5.260 | 5.320 | 88,598 | -0.23(-4.14%) |
May 17, 2012 | 5.680 | 5.707 | 5.400 | 5.550 | 184,838 | -0.13(-2.29%) |
May 16, 2012 | 5.810 | 5.850 | 5.580 | 5.680 | 193,329 | +0.00(+0.00%) |
May 15, 2012 | 5.890 | 5.930 | 5.650 | 5.680 | 228,435 | -0.43(-7.04%) |
May 14, 2012 | 6.310 | 6.310 | 6.080 | 6.110 | 87,142 | -0.30(-4.68%) |
May 11, 2012 | 6.430 | 6.540 | 6.370 | 6.410 | 51,961 | -0.11(-1.69%) |
May 10, 2012 | 6.550 | 6.580 | 6.410 | 6.520 | 37,372 | +0.02(+0.31%) |
May 09, 2012 | 6.500 | 6.590 | 6.400 | 6.500 | 141,940 | -0.11(-1.66%) |
May 08, 2012 | 6.580 | 6.650 | 6.430 | 6.610 | 236,659 | -0.05(-0.75%) |
May 07, 2012 | 6.480 | 6.800 | 6.440 | 6.660 | 71,576 | +0.16(+2.46%) |
May 04, 2012 | 6.800 | 6.800 | 6.480 | 6.500 | 85,713 | -0.34(-4.97%) |
May 03, 2012 | 6.960 | 6.960 | 6.800 | 6.840 | 98,009 | -0.11(-1.58%) |
May 02, 2012 | 6.970 | 7.010 | 6.920 | 6.950 | 65,568 | -0.10(-1.42%) |
May 01, 2012 | 6.830 | 7.140 | 6.810 | 7.050 | 92,502 | +0.20(+2.92%) |
Apr 30, 2012 | 6.970 | 7.090 | 6.840 | 6.850 | 122,102 | -0.09(-1.30%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.751 | 6.940 | 117,404 | +0.13(+1.91%) |
Apr 26, 2012 | 6.510 | 6.870 | 6.500 | 6.810 | 144,985 | +0.28(+4.29%) |
Apr 25, 2012 | 6.640 | 6.870 | 6.470 | 6.530 | 289,841 | -0.08(-1.21%) |
Apr 24, 2012 | 7.060 | 7.330 | 6.580 | 6.610 | 854,307 | -0.64(-8.83%) |
Apr 23, 2012 | 7.360 | 7.480 | 7.196 | 7.250 | 407,171 | -0.26(-3.46%) |
Apr 20, 2012 | 7.850 | 7.870 | 7.470 | 7.510 | 126,263 | -0.24(-3.10%) |
Apr 19, 2012 | 7.780 | 7.950 | 7.660 | 7.750 | 168,016 | -0.07(-0.90%) |
Apr 18, 2012 | 7.770 | 7.860 | 7.640 | 7.820 | 103,606 | +0.01(+0.13%) |
Apr 17, 2012 | 7.420 | 7.890 | 7.350 | 7.810 | 141,537 | +0.45(+6.11%) |
Apr 16, 2012 | 7.120 | 7.460 | 7.050 | 7.360 | 74,558 | +0.36(+5.14%) |
Apr 13, 2012 | 7.390 | 7.390 | 6.940 | 7.000 | 122,448 | -0.45(-6.04%) |
Apr 12, 2012 | 7.220 | 7.680 | 7.220 | 7.450 | 104,387 | +0.27(+3.76%) |
Apr 11, 2012 | 7.150 | 7.300 | 7.150 | 7.180 | 216,188 | +0.13(+1.84%) |
Apr 10, 2012 | 7.090 | 7.300 | 7.000 | 7.050 | 181,534 | -0.03(-0.42%) |
Apr 09, 2012 | 7.120 | 7.230 | 7.050 | 7.080 | 147,130 | -0.24(-3.28%) |
Apr 05, 2012 | 7.320 | 7.430 | 7.220 | 7.320 | 32,606 | -0.04(-0.54%) |
Apr 04, 2012 | 7.640 | 7.770 | 7.340 | 7.360 | 106,574 | -0.33(-4.29%) |
Apr 03, 2012 | 7.970 | 7.970 | 7.680 | 7.690 | 81,238 | -0.30(-3.75%) |