Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.394 | 6.607 | 6.346 | 6.542 | 291,345 | +0.37(+5.99%) |
Jun 28, 2012 | 6.116 | 6.268 | 6.002 | 6.172 | 403,930 | -0.04(-0.63%) |
Jun 27, 2012 | 6.072 | 6.237 | 6.042 | 6.211 | 200,742 | +0.18(+3.03%) |
Jun 26, 2012 | 6.137 | 6.137 | 5.981 | 6.029 | 400,056 | -0.11(-1.84%) |
Jun 25, 2012 | 6.111 | 6.155 | 5.933 | 6.142 | 385,373 | -0.12(-1.95%) |
Jun 22, 2012 | 6.320 | 6.325 | 6.198 | 6.264 | 506,465 | +0.03(+0.49%) |
Jun 21, 2012 | 6.712 | 6.712 | 6.177 | 6.233 | 412,722 | -0.48(-7.19%) |
Jun 20, 2012 | 6.890 | 6.890 | 6.664 | 6.716 | 445,221 | -0.21(-3.02%) |
Jun 19, 2012 | 6.603 | 7.060 | 6.590 | 6.925 | 515,485 | +0.36(+5.43%) |
Jun 18, 2012 | 6.607 | 6.629 | 6.438 | 6.568 | 288,276 | -0.12(-1.76%) |
Jun 15, 2012 | 6.486 | 6.716 | 6.385 | 6.686 | 545,875 | +0.18(+2.81%) |
Jun 14, 2012 | 6.272 | 6.564 | 6.272 | 6.503 | 291,501 | +0.25(+4.04%) |
Jun 13, 2012 | 6.477 | 6.477 | 6.185 | 6.251 | 481,543 | -0.24(-3.75%) |
Jun 12, 2012 | 6.368 | 6.499 | 6.203 | 6.494 | 386,745 | +0.20(+3.18%) |
Jun 11, 2012 | 6.773 | 6.773 | 6.272 | 6.294 | 530,760 | -0.39(-5.86%) |
Jun 08, 2012 | 6.642 | 6.699 | 6.473 | 6.686 | 340,574 | +0.00(+0.00%) |
Jun 07, 2012 | 6.829 | 6.916 | 6.664 | 6.686 | 453,391 | -0.01(-0.19%) |
Jun 06, 2012 | 6.490 | 6.716 | 6.468 | 6.699 | 505,521 | +0.21(+3.29%) |
Jun 05, 2012 | 6.416 | 6.499 | 6.281 | 6.486 | 702,581 | -0.01(-0.13%) |
Jun 04, 2012 | 6.486 | 6.529 | 6.168 | 6.494 | 777,219 | +0.05(+0.74%) |
Jun 01, 2012 | 6.660 | 6.742 | 6.420 | 6.446 | 763,754 | -0.46(-6.68%) |
May 31, 2012 | 7.121 | 7.121 | 6.686 | 6.908 | 604,199 | -0.20(-2.88%) |
May 30, 2012 | 7.304 | 7.360 | 7.056 | 7.112 | 450,645 | -0.30(-4.05%) |
May 29, 2012 | 7.104 | 7.487 | 7.104 | 7.413 | 503,984 | +0.43(+6.17%) |
May 25, 2012 | 7.060 | 7.060 | 6.908 | 6.982 | 272,977 | -0.06(-0.87%) |
May 24, 2012 | 7.121 | 7.121 | 6.851 | 7.043 | 284,134 | -0.07(-0.92%) |
May 23, 2012 | 6.916 | 7.121 | 6.734 | 7.108 | 671,166 | +0.07(+0.93%) |
May 22, 2012 | 6.890 | 7.125 | 6.890 | 7.043 | 705,917 | +0.17(+2.41%) |
May 21, 2012 | 6.564 | 6.882 | 6.529 | 6.877 | 510,814 | +0.33(+4.98%) |
May 18, 2012 | 6.412 | 6.642 | 6.399 | 6.551 | 502,987 | +0.12(+1.83%) |
May 17, 2012 | 6.829 | 6.829 | 6.277 | 6.433 | 1,255,202 | -0.40(-5.86%) |
May 16, 2012 | 6.964 | 7.064 | 6.812 | 6.834 | 626,135 | -0.08(-1.20%) |
May 15, 2012 | 7.230 | 7.374 | 6.899 | 6.916 | 491,950 | -0.35(-4.79%) |
May 14, 2012 | 6.986 | 7.382 | 6.986 | 7.265 | 631,943 | +0.14(+2.02%) |
May 11, 2012 | 7.321 | 7.321 | 7.023 | 7.121 | 634,511 | -0.33(-4.38%) |
May 10, 2012 | 7.247 | 7.530 | 7.173 | 7.448 | 605,369 | +0.30(+4.27%) |
May 09, 2012 | 7.117 | 7.226 | 6.969 | 7.143 | 505,149 | -0.12(-1.68%) |
May 08, 2012 | 7.443 | 7.461 | 7.112 | 7.265 | 687,234 | -0.28(-3.69%) |
May 07, 2012 | 7.117 | 7.565 | 7.047 | 7.543 | 1,471,254 | +0.35(+4.90%) |
May 04, 2012 | 7.713 | 7.739 | 7.043 | 7.191 | 1,017,425 | -0.57(-7.40%) |
May 03, 2012 | 8.505 | 8.618 | 7.552 | 7.765 | 1,486,654 | -0.55(-6.65%) |
May 02, 2012 | 8.218 | 8.327 | 8.013 | 8.318 | 610,363 | +0.09(+1.11%) |
May 01, 2012 | 8.423 | 8.571 | 8.218 | 8.227 | 459,722 | -0.17(-2.07%) |
Apr 30, 2012 | 8.653 | 8.655 | 8.366 | 8.401 | 421,406 | -0.26(-2.97%) |
Apr 27, 2012 | 8.501 | 8.705 | 8.379 | 8.658 | 1,305,407 | +0.23(+2.68%) |
Apr 26, 2012 | 8.618 | 8.653 | 8.405 | 8.431 | 438,425 | -0.24(-2.76%) |
Apr 25, 2012 | 8.331 | 8.679 | 8.270 | 8.671 | 554,499 | +0.53(+6.47%) |
Apr 24, 2012 | 8.118 | 8.313 | 8.118 | 8.144 | 513,203 | +0.07(+0.92%) |
Apr 23, 2012 | 8.153 | 8.153 | 7.922 | 8.070 | 539,408 | -0.32(-3.84%) |
Apr 20, 2012 | 8.335 | 8.457 | 8.174 | 8.392 | 671,709 | +0.18(+2.23%) |
Apr 19, 2012 | 8.497 | 8.618 | 8.144 | 8.209 | 431,453 | -0.31(-3.63%) |
Apr 18, 2012 | 8.009 | 8.714 | 8.009 | 8.518 | 1,649,281 | +0.69(+8.78%) |
Apr 17, 2012 | 7.713 | 8.035 | 7.674 | 7.831 | 349,888 | +0.21(+2.80%) |
Apr 16, 2012 | 7.639 | 7.735 | 7.421 | 7.617 | 209,031 | +0.03(+0.46%) |
Apr 13, 2012 | 7.852 | 7.891 | 7.574 | 7.582 | 313,508 | -0.33(-4.13%) |
Apr 12, 2012 | 7.739 | 8.074 | 7.713 | 7.909 | 364,444 | +0.19(+2.48%) |
Apr 11, 2012 | 7.452 | 7.835 | 7.452 | 7.717 | 493,407 | +0.35(+4.73%) |
Apr 10, 2012 | 7.761 | 7.835 | 7.369 | 7.369 | 848,724 | -0.40(-5.10%) |
Apr 09, 2012 | 8.053 | 8.061 | 7.722 | 7.765 | 1,089,745 | -0.52(-6.30%) |
Apr 05, 2012 | 8.070 | 8.349 | 8.070 | 8.288 | 303,319 | +0.15(+1.87%) |
Apr 04, 2012 | 8.375 | 8.488 | 8.066 | 8.135 | 320,525 | -0.40(-4.64%) |
Apr 03, 2012 | 8.483 | 8.749 | 8.367 | 8.531 | 775,149 | +0.05(+0.56%) |