Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.967 | 5.967 | 5.847 | 5.928 | 8,076 | +0.02(+0.30%) |
Jun 28, 2012 | 5.937 | 5.937 | 5.907 | 5.910 | 1,169 | -0.08(-1.30%) |
Jun 27, 2012 | 5.988 | 5.988 | 5.988 | 5.988 | 8,183 | +0.04(+0.76%) |
Jun 26, 2012 | 6.140 | 6.140 | 5.943 | 5.943 | 6,012 | -0.19(-3.17%) |
Jun 25, 2012 | 6.137 | 6.137 | 6.137 | 6.137 | 334 | +0.00(+0.00%) |
Jun 22, 2012 | 6.167 | 6.200 | 6.137 | 6.137 | 6,075 | -0.09(-1.44%) |
Jun 21, 2012 | 6.227 | 6.227 | 6.227 | 6.227 | 334 | -0.02(-0.34%) |
Jun 19, 2012 | 6.248 | 6.248 | 6.248 | 6.248 | 1,002 | +0.02(+0.34%) |
Jun 18, 2012 | 6.146 | 6.251 | 6.102 | 6.227 | 6,770 | +0.01(+0.10%) |
Jun 15, 2012 | 6.143 | 6.221 | 6.137 | 6.221 | 2,548 | -0.04(-0.57%) |
Jun 14, 2012 | 6.257 | 6.257 | 6.257 | 6.257 | 668 | +0.12(+1.95%) |
Jun 13, 2012 | 6.167 | 6.167 | 6.137 | 6.137 | 1,336 | +0.00(+0.00%) |
Jun 12, 2012 | 6.135 | 6.170 | 6.135 | 6.137 | 25,896 | -0.11(-1.73%) |
Jun 11, 2012 | 6.424 | 6.425 | 6.245 | 6.245 | 4,372 | -0.06(-1.00%) |
Jun 08, 2012 | 6.308 | 6.308 | 6.308 | 6.308 | 668 | -0.02(-0.38%) |
Jun 07, 2012 | 6.281 | 6.422 | 6.281 | 6.332 | 3,640 | -0.03(-0.48%) |
Jun 06, 2012 | 6.213 | 6.363 | 6.213 | 6.363 | 1,344 | +0.23(+3.80%) |
Jun 05, 2012 | 6.166 | 6.234 | 6.106 | 6.130 | 10,915 | -0.10(-1.62%) |
Jun 04, 2012 | 6.311 | 6.311 | 6.231 | 6.231 | 36,586 | +0.12(+2.05%) |
Jun 01, 2012 | 6.100 | 6.246 | 6.100 | 6.106 | 7,248 | -0.01(-0.15%) |
May 31, 2012 | 6.109 | 6.239 | 6.109 | 6.115 | 3,360 | +0.01(+0.10%) |
May 30, 2012 | 6.127 | 6.127 | 6.100 | 6.109 | 5,040 | -0.10(-1.63%) |
May 29, 2012 | 6.169 | 6.210 | 6.103 | 6.210 | 2,016 | +0.11(+1.80%) |
May 25, 2012 | 6.100 | 6.109 | 6.100 | 6.100 | 5,524 | -0.04(-0.68%) |
May 24, 2012 | 6.154 | 6.154 | 6.142 | 6.142 | 672 | +0.04(+0.63%) |
May 23, 2012 | 6.100 | 6.249 | 6.100 | 6.103 | 3,360 | -0.04(-0.73%) |
May 22, 2012 | 6.323 | 6.448 | 6.100 | 6.148 | 14,060 | -0.16(-2.55%) |
May 21, 2012 | 6.100 | 6.308 | 6.100 | 6.308 | 8,999 | +0.21(+3.41%) |
May 18, 2012 | 6.264 | 6.264 | 6.100 | 6.100 | 5,712 | -0.16(-2.61%) |
May 17, 2012 | 6.255 | 6.264 | 6.255 | 6.264 | 1,008 | +0.15(+2.53%) |
May 16, 2012 | 6.100 | 6.115 | 6.100 | 6.109 | 8,334 | -0.05(-0.87%) |
May 15, 2012 | 6.160 | 6.249 | 6.106 | 6.163 | 25,476 | -0.16(-2.50%) |
May 14, 2012 | 6.320 | 6.320 | 6.320 | 6.320 | 672 | -0.02(-0.38%) |
May 11, 2012 | 6.457 | 6.546 | 6.344 | 6.344 | 30,806 | -0.07(-1.16%) |
May 10, 2012 | 6.389 | 6.463 | 6.389 | 6.419 | 16,870 | +0.02(+0.33%) |
May 09, 2012 | 6.064 | 6.401 | 6.064 | 6.398 | 5,007 | +0.30(+4.93%) |
May 08, 2012 | 6.041 | 6.100 | 6.041 | 6.097 | 19,330 | -0.02(-0.34%) |
May 07, 2012 | 6.198 | 6.198 | 6.118 | 6.118 | 2,688 | +0.01(+0.24%) |
May 04, 2012 | 6.026 | 6.112 | 6.026 | 6.103 | 4,032 | -0.29(-4.47%) |
May 02, 2012 | 6.389 | 6.389 | 6.389 | 6.389 | 672 | +0.04(+0.56%) |
May 01, 2012 | 6.323 | 6.433 | 6.249 | 6.353 | 24,061 | +0.08(+1.33%) |
Apr 30, 2012 | 6.380 | 6.380 | 6.270 | 6.270 | 672 | +0.23(+3.79%) |
Apr 26, 2012 | 6.041 | 6.041 | 6.041 | 6.041 | 336 | +0.01(+0.25%) |
Apr 25, 2012 | 6.073 | 6.073 | 6.026 | 6.026 | 672 | +0.03(+0.45%) |
Apr 23, 2012 | 6.026 | 5.999 | 5.999 | 5.999 | 6,049 | -0.03(-0.44%) |
Apr 20, 2012 | 6.026 | 6.027 | 6.026 | 6.026 | 2,782 | +0.00(+0.00%) |
Apr 19, 2012 | 6.032 | 6.032 | 6.026 | 6.026 | 6,385 | -0.07(-1.22%) |
Apr 17, 2012 | 6.026 | 6.100 | 6.100 | 6.100 | 2,352 | +0.07(+1.23%) |
Apr 16, 2012 | 6.035 | 6.035 | 5.951 | 6.026 | 2,698 | +0.01(+0.15%) |
Apr 13, 2012 | 6.017 | 6.023 | 6.017 | 6.017 | 1,108 | -0.09(-1.51%) |
Apr 12, 2012 | 5.996 | 6.109 | 5.996 | 6.109 | 3,696 | -0.09(-1.39%) |
Apr 11, 2012 | 6.026 | 6.195 | 6.026 | 6.195 | 8,226 | +0.10(+1.56%) |
Apr 10, 2012 | 6.276 | 6.395 | 6.044 | 6.100 | 4,136 | -0.24(-3.71%) |
Apr 09, 2012 | 6.335 | 6.335 | 6.335 | 6.335 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.377 | 6.377 | 6.368 | 6.368 | 672 | -0.03(-0.46%) |
Apr 04, 2012 | 6.430 | 6.430 | 6.398 | 6.398 | 1,512 | -0.05(-0.83%) |
Apr 03, 2012 | 6.338 | 6.478 | 6.338 | 6.451 | 5,370 | +0.08(+1.21%) |