Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.567 | 5.650 | 5.550 | 5.625 | 969,741 | +0.17(+3.03%) |
Jun 28, 2012 | 5.327 | 5.468 | 5.235 | 5.459 | 1,698,740 | -0.60(-9.96%) |
Jun 27, 2012 | 5.931 | 6.067 | 5.898 | 6.063 | 256,983 | +0.12(+2.09%) |
Jun 26, 2012 | 5.956 | 5.981 | 5.840 | 5.939 | 322,393 | -0.15(-2.45%) |
Jun 25, 2012 | 6.146 | 6.164 | 6.047 | 6.088 | 303,700 | -0.22(-3.41%) |
Jun 22, 2012 | 6.402 | 6.419 | 6.262 | 6.303 | 229,456 | +0.12(+1.87%) |
Jun 21, 2012 | 6.427 | 6.427 | 6.179 | 6.187 | 391,488 | -0.32(-4.96%) |
Jun 20, 2012 | 6.460 | 6.560 | 6.402 | 6.510 | 1,806,351 | +0.14(+2.21%) |
Jun 19, 2012 | 6.254 | 6.431 | 6.254 | 6.369 | 770,470 | +0.21(+3.36%) |
Jun 18, 2012 | 6.105 | 6.171 | 6.055 | 6.163 | 969,709 | -0.31(-4.85%) |
Jun 15, 2012 | 6.386 | 6.477 | 6.328 | 6.477 | 1,241,036 | +0.57(+9.66%) |
Jun 14, 2012 | 5.757 | 5.939 | 5.741 | 5.906 | 605,616 | +0.23(+4.08%) |
Jun 13, 2012 | 5.675 | 5.774 | 5.641 | 5.675 | 340,958 | -0.10(-1.72%) |
Jun 12, 2012 | 5.658 | 5.774 | 5.592 | 5.774 | 410,170 | +0.20(+3.56%) |
Jun 11, 2012 | 5.881 | 5.881 | 5.575 | 5.575 | 814,713 | -0.20(-3.44%) |
Jun 08, 2012 | 5.658 | 5.782 | 5.617 | 5.774 | 482,411 | -0.01(-0.14%) |
Jun 07, 2012 | 5.782 | 5.840 | 5.749 | 5.782 | 1,286,146 | +0.22(+3.86%) |
Jun 06, 2012 | 5.402 | 5.567 | 5.402 | 5.567 | 1,218,130 | +0.34(+6.49%) |
Jun 05, 2012 | 5.120 | 5.228 | 5.062 | 5.228 | 560,318 | +0.12(+2.43%) |
Jun 04, 2012 | 5.149 | 5.170 | 5.046 | 5.104 | 298,397 | -0.01(-0.16%) |
Jun 01, 2012 | 5.062 | 5.145 | 5.046 | 5.112 | 1,161,021 | -0.05(-0.96%) |
May 31, 2012 | 5.120 | 5.195 | 5.005 | 5.162 | 602,382 | +0.04(+0.81%) |
May 30, 2012 | 5.236 | 5.236 | 5.112 | 5.120 | 1,012,587 | -0.26(-4.92%) |
May 29, 2012 | 5.385 | 5.402 | 5.327 | 5.385 | 464,904 | -0.01(-0.15%) |
May 25, 2012 | 5.501 | 5.509 | 5.377 | 5.393 | 392,398 | -0.18(-3.26%) |
May 24, 2012 | 5.641 | 5.641 | 5.493 | 5.575 | 311,149 | -0.01(-0.15%) |
May 23, 2012 | 5.592 | 5.600 | 5.451 | 5.584 | 500,870 | -0.07(-1.32%) |
May 22, 2012 | 5.584 | 5.741 | 5.575 | 5.658 | 566,596 | +0.15(+2.70%) |
May 21, 2012 | 5.393 | 5.509 | 5.385 | 5.509 | 523,716 | +0.32(+6.22%) |
May 18, 2012 | 5.294 | 5.319 | 5.145 | 5.186 | 1,079,020 | -0.26(-4.71%) |
May 17, 2012 | 5.559 | 5.575 | 5.443 | 5.443 | 533,336 | -0.25(-4.36%) |
May 16, 2012 | 5.766 | 5.840 | 5.683 | 5.691 | 504,097 | +0.07(+1.33%) |
May 15, 2012 | 5.720 | 5.766 | 5.600 | 5.617 | 1,091,197 | -0.22(-3.69%) |
May 14, 2012 | 5.840 | 5.881 | 5.782 | 5.832 | 1,136,796 | -0.23(-3.82%) |
May 11, 2012 | 5.997 | 6.138 | 5.989 | 6.063 | 382,399 | -0.07(-1.21%) |
May 10, 2012 | 6.196 | 6.241 | 6.138 | 6.138 | 423,826 | +0.09(+1.50%) |
May 09, 2012 | 5.981 | 6.090 | 5.890 | 6.047 | 693,611 | -0.27(-4.32%) |
May 08, 2012 | 6.394 | 6.411 | 6.220 | 6.320 | 788,193 | -0.36(-5.45%) |
May 07, 2012 | 6.485 | 6.709 | 6.436 | 6.684 | 433,340 | +0.17(+2.54%) |
May 04, 2012 | 6.725 | 6.750 | 6.518 | 6.518 | 537,128 | +0.01(+0.13%) |
May 03, 2012 | 6.609 | 6.642 | 6.502 | 6.510 | 341,805 | -0.17(-2.48%) |
May 02, 2012 | 6.651 | 6.692 | 6.593 | 6.675 | 455,985 | -0.12(-1.82%) |
May 01, 2012 | 6.642 | 6.841 | 6.634 | 6.800 | 622,245 | +0.25(+3.79%) |
Apr 30, 2012 | 6.601 | 6.618 | 6.514 | 6.551 | 521,694 | -0.02(-0.38%) |
Apr 27, 2012 | 6.518 | 6.601 | 6.444 | 6.576 | 550,333 | +0.19(+2.98%) |
Apr 26, 2012 | 6.262 | 6.411 | 6.237 | 6.386 | 1,206,468 | +0.15(+2.39%) |
Apr 25, 2012 | 6.320 | 6.328 | 6.179 | 6.237 | 605,089 | +0.02(+0.40%) |
Apr 24, 2012 | 6.072 | 6.270 | 6.038 | 6.212 | 891,243 | +0.02(+0.40%) |
Apr 23, 2012 | 6.171 | 6.212 | 6.105 | 6.187 | 2,189,781 | -0.14(-2.22%) |
Apr 20, 2012 | 6.402 | 6.436 | 6.320 | 6.328 | 562,282 | +0.02(+0.39%) |
Apr 19, 2012 | 6.444 | 6.444 | 6.245 | 6.303 | 913,830 | -0.13(-2.06%) |
Apr 18, 2012 | 6.527 | 6.551 | 6.411 | 6.436 | 1,084,624 | -0.25(-3.71%) |
Apr 17, 2012 | 6.584 | 6.709 | 6.518 | 6.684 | 680,578 | +0.26(+3.99%) |
Apr 16, 2012 | 6.436 | 6.493 | 6.320 | 6.427 | 1,106,495 | -0.07(-1.15%) |
Apr 13, 2012 | 6.717 | 6.717 | 6.502 | 6.502 | 726,603 | -0.35(-5.07%) |
Apr 12, 2012 | 6.750 | 6.866 | 6.742 | 6.849 | 329,847 | +0.24(+3.63%) |
Apr 11, 2012 | 6.568 | 6.651 | 6.543 | 6.609 | 756,785 | +0.24(+3.77%) |
Apr 10, 2012 | 6.551 | 6.584 | 6.320 | 6.369 | 1,218,149 | -0.21(-3.14%) |
Apr 09, 2012 | 6.502 | 6.634 | 6.477 | 6.576 | 654,064 | -0.05(-0.75%) |
Apr 05, 2012 | 6.725 | 6.800 | 6.626 | 6.626 | 490,004 | -0.23(-3.38%) |
Apr 04, 2012 | 6.824 | 6.907 | 6.758 | 6.857 | 800,636 | -0.17(-2.36%) |
Apr 03, 2012 | 7.155 | 7.172 | 6.948 | 7.023 | 1,227,666 | -0.31(-4.28%) |