Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.400 | 5.410 | 5.240 | 5.280 | 2,462,126 | +0.14(+2.72%) |
Jun 28, 2012 | 5.100 | 5.190 | 5.010 | 5.140 | 3,599,139 | -0.07(-1.34%) |
Jun 27, 2012 | 5.220 | 5.240 | 5.100 | 5.210 | 2,142,021 | +0.00(+0.00%) |
Jun 26, 2012 | 5.350 | 5.420 | 5.170 | 5.210 | 3,779,271 | -0.20(-3.70%) |
Jun 25, 2012 | 5.380 | 5.490 | 5.300 | 5.410 | 2,578,679 | -0.04(-0.73%) |
Jun 22, 2012 | 5.520 | 5.610 | 5.350 | 5.450 | 3,208,609 | -0.09(-1.62%) |
Jun 21, 2012 | 5.900 | 5.920 | 5.530 | 5.540 | 3,859,153 | -0.41(-6.89%) |
Jun 20, 2012 | 6.000 | 6.230 | 5.880 | 5.950 | 3,355,456 | -0.15(-2.46%) |
Jun 19, 2012 | 6.240 | 6.240 | 6.060 | 6.100 | 1,692,412 | -0.08(-1.29%) |
Jun 18, 2012 | 5.950 | 6.230 | 5.880 | 6.180 | 3,083,794 | +0.19(+3.17%) |
Jun 15, 2012 | 6.000 | 6.090 | 5.900 | 5.990 | 2,663,173 | +0.01(+0.17%) |
Jun 14, 2012 | 6.130 | 6.140 | 5.840 | 5.980 | 3,262,574 | -0.08(-1.32%) |
Jun 13, 2012 | 5.970 | 6.250 | 5.930 | 6.060 | 2,878,869 | +0.15(+2.54%) |
Jun 12, 2012 | 5.860 | 6.038 | 5.830 | 5.910 | 3,434,212 | +0.12(+2.07%) |
Jun 11, 2012 | 6.070 | 6.120 | 5.790 | 5.790 | 2,696,723 | -0.20(-3.34%) |
Jun 08, 2012 | 5.910 | 6.140 | 5.856 | 5.990 | 2,334,012 | -0.01(-0.17%) |
Jun 07, 2012 | 6.320 | 6.340 | 5.970 | 6.000 | 4,089,090 | -0.34(-5.36%) |
Jun 06, 2012 | 6.620 | 6.710 | 6.070 | 6.340 | 5,845,017 | -0.17(-2.61%) |
Jun 05, 2012 | 6.370 | 6.720 | 6.300 | 6.510 | 5,930,743 | +0.14(+2.20%) |
Jun 04, 2012 | 5.910 | 6.390 | 5.830 | 6.370 | 5,481,113 | +0.53(+9.08%) |
Jun 01, 2012 | 5.780 | 6.020 | 5.780 | 5.840 | 4,027,649 | +0.18(+3.18%) |
May 31, 2012 | 5.920 | 5.981 | 5.570 | 5.660 | 2,538,125 | -0.26(-4.39%) |
May 30, 2012 | 5.680 | 5.950 | 5.490 | 5.920 | 3,930,132 | +0.16(+2.78%) |
May 29, 2012 | 5.910 | 5.990 | 5.700 | 5.760 | 2,307,070 | -0.10(-1.71%) |
May 25, 2012 | 5.800 | 5.880 | 5.710 | 5.860 | 1,757,494 | +0.08(+1.38%) |
May 24, 2012 | 5.910 | 5.940 | 5.530 | 5.780 | 2,961,838 | -0.04(-0.69%) |
May 23, 2012 | 5.540 | 5.840 | 5.290 | 5.820 | 3,838,498 | +0.29(+5.24%) |
May 22, 2012 | 5.780 | 5.830 | 5.495 | 5.530 | 3,835,881 | -0.30(-5.15%) |
May 21, 2012 | 5.490 | 5.850 | 5.400 | 5.830 | 3,796,134 | +0.37(+6.78%) |
May 18, 2012 | 5.560 | 5.790 | 5.430 | 5.460 | 4,078,771 | +0.03(+0.55%) |
May 17, 2012 | 5.160 | 5.550 | 5.160 | 5.430 | 4,656,738 | +0.32(+6.26%) |
May 16, 2012 | 5.120 | 5.400 | 5.055 | 5.110 | 3,519,055 | -0.03(-0.58%) |
May 15, 2012 | 5.320 | 5.490 | 5.130 | 5.140 | 4,541,225 | -0.22(-4.10%) |
May 14, 2012 | 5.240 | 5.560 | 5.180 | 5.360 | 3,639,553 | -0.05(-0.92%) |
May 11, 2012 | 5.220 | 5.530 | 5.150 | 5.410 | 3,521,845 | +0.12(+2.27%) |
May 10, 2012 | 5.320 | 5.430 | 5.240 | 5.290 | 3,679,782 | +0.01(+0.19%) |
May 09, 2012 | 5.060 | 5.430 | 4.980 | 5.280 | 3,987,823 | +0.05(+0.96%) |
May 08, 2012 | 5.500 | 5.500 | 5.080 | 5.230 | 6,388,040 | -0.44(-7.76%) |
May 07, 2012 | 5.820 | 5.840 | 5.490 | 5.670 | 2,756,232 | -0.11(-1.90%) |
May 04, 2012 | 5.930 | 6.070 | 5.750 | 5.780 | 3,283,849 | -0.14(-2.36%) |
May 03, 2012 | 6.430 | 6.490 | 5.920 | 5.920 | 5,163,297 | -0.55(-8.50%) |
May 02, 2012 | 6.700 | 6.720 | 6.440 | 6.470 | 2,442,406 | -0.25(-3.72%) |
May 01, 2012 | 6.750 | 6.870 | 6.660 | 6.720 | 3,287,165 | -0.45(-6.28%) |
Apr 30, 2012 | 6.890 | 7.240 | 6.720 | 7.170 | 3,511,398 | +0.16(+2.28%) |
Apr 27, 2012 | 7.110 | 7.200 | 6.990 | 7.010 | 3,416,404 | -0.01(-0.14%) |
Apr 26, 2012 | 7.200 | 7.300 | 7.020 | 7.020 | 5,649,339 | -0.22(-3.04%) |
Apr 25, 2012 | 6.590 | 7.250 | 6.570 | 7.240 | 7,490,588 | +0.63(+9.53%) |
Apr 24, 2012 | 6.680 | 6.690 | 6.370 | 6.610 | 4,936,018 | -0.05(-0.75%) |
Apr 23, 2012 | 6.500 | 6.660 | 6.380 | 6.660 | 3,317,192 | +0.05(+0.76%) |
Apr 20, 2012 | 6.620 | 6.710 | 6.570 | 6.610 | 3,079,955 | +0.02(+0.30%) |
Apr 19, 2012 | 6.610 | 6.730 | 6.540 | 6.590 | 1,986,990 | +0.06(+0.92%) |
Apr 18, 2012 | 6.680 | 6.690 | 6.500 | 6.530 | 3,325,445 | -0.18(-2.68%) |
Apr 17, 2012 | 6.710 | 6.850 | 6.600 | 6.710 | 1,916,910 | +0.08(+1.21%) |
Apr 16, 2012 | 6.950 | 7.150 | 6.600 | 6.630 | 3,579,823 | -0.36(-5.15%) |
Apr 13, 2012 | 7.000 | 7.010 | 6.850 | 6.990 | 2,069,830 | -0.01(-0.14%) |
Apr 12, 2012 | 6.540 | 7.050 | 6.540 | 7.000 | 3,738,414 | +0.47(+7.20%) |
Apr 11, 2012 | 6.780 | 6.830 | 6.530 | 6.530 | 2,504,337 | -0.26(-3.83%) |
Apr 10, 2012 | 6.570 | 6.810 | 6.550 | 6.790 | 3,687,500 | +0.26(+3.98%) |
Apr 09, 2012 | 6.850 | 6.910 | 6.520 | 6.530 | 3,461,627 | -0.28(-4.11%) |
Apr 05, 2012 | 6.940 | 7.048 | 6.720 | 6.810 | 3,618,060 | -0.10(-1.45%) |
Apr 04, 2012 | 7.030 | 7.080 | 6.732 | 6.910 | 4,203,202 | -0.34(-4.69%) |
Apr 03, 2012 | 7.320 | 7.320 | 7.080 | 7.250 | 4,303,637 | -0.02(-0.28%) |