Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.696 | 6.907 | 6.624 | 6.741 | 440,322 | +0.14(+2.18%) |
Jun 28, 2012 | 6.585 | 6.700 | 6.497 | 6.596 | 266,190 | -0.04(-0.67%) |
Jun 27, 2012 | 6.596 | 6.652 | 6.513 | 6.641 | 254,051 | +0.08(+1.27%) |
Jun 26, 2012 | 6.624 | 6.652 | 6.541 | 6.558 | 210,859 | -0.08(-1.17%) |
Jun 25, 2012 | 6.641 | 6.652 | 6.491 | 6.635 | 316,645 | -0.03(-0.50%) |
Jun 22, 2012 | 6.535 | 6.707 | 6.535 | 6.668 | 385,495 | +0.17(+2.65%) |
Jun 21, 2012 | 6.646 | 6.652 | 6.486 | 6.497 | 179,576 | -0.14(-2.17%) |
Jun 20, 2012 | 6.624 | 6.702 | 6.585 | 6.641 | 278,250 | +0.01(+0.17%) |
Jun 19, 2012 | 6.591 | 6.674 | 6.574 | 6.630 | 709,863 | +0.09(+1.36%) |
Jun 18, 2012 | 6.530 | 6.569 | 6.447 | 6.541 | 400,154 | +0.01(+0.17%) |
Jun 15, 2012 | 6.452 | 6.630 | 6.425 | 6.530 | 523,716 | +0.06(+0.94%) |
Jun 14, 2012 | 6.502 | 6.529 | 6.413 | 6.469 | 276,051 | -0.01(-0.09%) |
Jun 13, 2012 | 6.580 | 6.606 | 6.430 | 6.474 | 308,476 | -0.16(-2.34%) |
Jun 12, 2012 | 6.552 | 6.652 | 6.469 | 6.630 | 361,720 | +0.12(+1.87%) |
Jun 11, 2012 | 6.707 | 6.707 | 6.463 | 6.508 | 225,391 | -0.14(-2.17%) |
Jun 08, 2012 | 6.641 | 6.707 | 6.536 | 6.652 | 234,369 | +0.01(+0.17%) |
Jun 07, 2012 | 6.735 | 6.735 | 6.591 | 6.641 | 225,024 | -0.03(-0.42%) |
Jun 06, 2012 | 6.530 | 6.729 | 6.502 | 6.668 | 378,304 | +0.16(+2.38%) |
Jun 05, 2012 | 6.391 | 6.513 | 6.353 | 6.513 | 225,331 | +0.08(+1.21%) |
Jun 04, 2012 | 6.242 | 6.458 | 6.208 | 6.436 | 310,475 | +0.24(+3.94%) |
Jun 01, 2012 | 6.236 | 6.292 | 6.075 | 6.192 | 384,665 | -0.13(-2.10%) |
May 31, 2012 | 6.247 | 6.358 | 6.192 | 6.325 | 199,292 | +0.09(+1.51%) |
May 30, 2012 | 6.308 | 6.341 | 6.181 | 6.231 | 143,880 | -0.13(-2.01%) |
May 29, 2012 | 6.602 | 6.641 | 6.319 | 6.358 | 270,962 | -0.23(-3.45%) |
May 25, 2012 | 6.508 | 6.596 | 6.452 | 6.585 | 182,618 | +0.09(+1.45%) |
May 24, 2012 | 6.386 | 6.491 | 6.386 | 6.491 | 201,498 | +0.08(+1.21%) |
May 23, 2012 | 6.330 | 6.425 | 6.264 | 6.413 | 253,201 | +0.06(+0.87%) |
May 22, 2012 | 6.386 | 6.480 | 6.303 | 6.358 | 380,575 | -0.04(-0.61%) |
May 21, 2012 | 6.397 | 6.508 | 6.314 | 6.397 | 366,764 | -0.01(-0.09%) |
May 18, 2012 | 6.253 | 6.483 | 6.219 | 6.402 | 491,738 | +0.19(+3.03%) |
May 17, 2012 | 6.353 | 6.390 | 6.203 | 6.214 | 260,877 | -0.12(-1.84%) |
May 16, 2012 | 6.314 | 6.413 | 6.286 | 6.330 | 264,043 | +0.03(+0.44%) |
May 15, 2012 | 6.330 | 6.380 | 6.231 | 6.303 | 426,137 | -0.02(-0.26%) |
May 14, 2012 | 6.386 | 6.430 | 6.250 | 6.319 | 452,678 | -0.09(-1.47%) |
May 11, 2012 | 6.231 | 6.458 | 6.231 | 6.413 | 544,951 | +0.14(+2.21%) |
May 10, 2012 | 6.264 | 6.386 | 6.164 | 6.275 | 551,177 | +0.03(+0.44%) |
May 09, 2012 | 6.072 | 6.384 | 6.067 | 6.247 | 784,491 | +0.17(+2.79%) |
May 08, 2012 | 6.050 | 6.182 | 5.985 | 6.078 | 1,325,238 | +0.02(+0.36%) |
May 07, 2012 | 7.385 | 7.412 | 5.974 | 6.056 | 4,352,858 | -1.47(-19.55%) |
May 04, 2012 | 7.112 | 7.675 | 7.112 | 7.527 | 1,574,509 | +0.39(+5.44%) |
May 03, 2012 | 7.161 | 7.221 | 7.117 | 7.139 | 372,188 | -0.02(-0.31%) |
May 02, 2012 | 7.133 | 7.161 | 7.063 | 7.161 | 328,416 | +0.01(+0.08%) |
May 01, 2012 | 7.391 | 7.412 | 7.133 | 7.155 | 742,982 | -0.21(-2.90%) |
Apr 30, 2012 | 7.358 | 7.407 | 7.216 | 7.369 | 669,390 | +0.01(+0.07%) |
Apr 27, 2012 | 7.319 | 7.423 | 7.319 | 7.363 | 457,895 | +0.05(+0.75%) |
Apr 26, 2012 | 7.101 | 7.314 | 7.095 | 7.308 | 297,514 | +0.20(+2.85%) |
Apr 25, 2012 | 7.155 | 7.205 | 7.046 | 7.106 | 381,155 | +0.03(+0.39%) |
Apr 24, 2012 | 7.029 | 7.128 | 7.008 | 7.079 | 267,210 | +0.03(+0.47%) |
Apr 23, 2012 | 7.062 | 7.112 | 6.947 | 7.046 | 264,823 | -0.13(-1.75%) |
Apr 20, 2012 | 7.232 | 7.232 | 7.122 | 7.172 | 490,920 | +0.10(+1.47%) |
Apr 19, 2012 | 7.248 | 7.248 | 6.997 | 7.068 | 506,681 | -0.22(-3.08%) |
Apr 18, 2012 | 7.319 | 7.319 | 7.194 | 7.292 | 563,752 | -0.03(-0.45%) |
Apr 17, 2012 | 7.248 | 7.341 | 7.210 | 7.325 | 290,132 | +0.10(+1.36%) |
Apr 16, 2012 | 7.172 | 7.237 | 7.075 | 7.226 | 350,351 | +0.11(+1.54%) |
Apr 13, 2012 | 7.166 | 7.177 | 7.057 | 7.117 | 425,113 | -0.07(-0.91%) |
Apr 12, 2012 | 7.194 | 7.314 | 7.172 | 7.183 | 348,408 | +0.02(+0.23%) |
Apr 11, 2012 | 6.947 | 7.177 | 6.887 | 7.166 | 455,188 | +0.28(+4.13%) |
Apr 10, 2012 | 6.991 | 7.035 | 6.800 | 6.882 | 429,343 | -0.12(-1.72%) |
Apr 09, 2012 | 7.112 | 7.188 | 6.936 | 7.002 | 450,418 | -0.19(-2.66%) |
Apr 05, 2012 | 7.303 | 7.385 | 7.161 | 7.194 | 1,028,733 | -0.13(-1.72%) |
Apr 04, 2012 | 7.259 | 7.566 | 7.226 | 7.319 | 1,011,104 | +0.01(+0.07%) |
Apr 03, 2012 | 7.155 | 7.330 | 7.101 | 7.314 | 784,290 | +0.18(+2.45%) |