Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.835 | 5.835 | 5.629 | 5.710 | 54,268 | -0.01(-0.13%) |
Jun 28, 2012 | 5.828 | 5.835 | 5.607 | 5.717 | 39,207 | -0.14(-2.38%) |
Jun 27, 2012 | 5.850 | 6.158 | 5.813 | 5.857 | 46,317 | +0.04(+0.63%) |
Jun 26, 2012 | 5.732 | 5.828 | 5.666 | 5.820 | 46,524 | +0.08(+1.41%) |
Jun 25, 2012 | 5.879 | 5.879 | 5.725 | 5.739 | 50,851 | -0.18(-2.98%) |
Jun 22, 2012 | 5.556 | 5.916 | 5.534 | 5.916 | 884,108 | +0.39(+7.05%) |
Jun 21, 2012 | 5.592 | 5.673 | 5.512 | 5.526 | 68,276 | -0.06(-1.05%) |
Jun 20, 2012 | 5.703 | 5.798 | 5.526 | 5.585 | 82,701 | -0.24(-4.16%) |
Jun 19, 2012 | 6.011 | 6.011 | 5.820 | 5.828 | 120,868 | -0.15(-2.58%) |
Jun 18, 2012 | 5.916 | 6.004 | 5.857 | 5.982 | 135,074 | +0.07(+1.12%) |
Jun 15, 2012 | 5.916 | 6.055 | 5.842 | 5.916 | 255,730 | +0.03(+0.50%) |
Jun 14, 2012 | 5.703 | 6.055 | 5.703 | 5.886 | 200,071 | +0.22(+3.89%) |
Jun 13, 2012 | 5.548 | 5.725 | 5.475 | 5.666 | 85,561 | +0.10(+1.72%) |
Jun 12, 2012 | 5.490 | 5.578 | 5.401 | 5.570 | 102,534 | +0.13(+2.43%) |
Jun 11, 2012 | 5.372 | 5.872 | 5.298 | 5.438 | 154,382 | +0.15(+2.92%) |
Jun 08, 2012 | 5.107 | 5.306 | 5.034 | 5.284 | 129,348 | +0.15(+2.86%) |
Jun 07, 2012 | 5.129 | 5.196 | 5.085 | 5.137 | 125,829 | +0.08(+1.60%) |
Jun 06, 2012 | 4.953 | 5.237 | 4.938 | 5.056 | 127,043 | +0.14(+2.84%) |
Jun 05, 2012 | 4.997 | 5.149 | 4.865 | 4.916 | 145,435 | -0.07(-1.47%) |
Jun 04, 2012 | 4.887 | 5.144 | 4.887 | 4.990 | 160,689 | +0.15(+3.19%) |
Jun 01, 2012 | 4.799 | 5.291 | 4.799 | 4.836 | 70,344 | -0.08(-1.64%) |
May 31, 2012 | 4.975 | 5.093 | 4.755 | 4.916 | 134,100 | -0.07(-1.33%) |
May 30, 2012 | 5.159 | 5.218 | 4.953 | 4.982 | 50,010 | -0.21(-4.10%) |
May 29, 2012 | 5.174 | 5.212 | 5.056 | 5.196 | 43,759 | +0.04(+0.86%) |
May 25, 2012 | 5.115 | 5.196 | 5.101 | 5.152 | 20,744 | +0.02(+0.43%) |
May 24, 2012 | 5.056 | 5.129 | 5.019 | 5.129 | 60,126 | +0.08(+1.60%) |
May 23, 2012 | 5.166 | 5.166 | 4.916 | 5.049 | 51,039 | -0.12(-2.28%) |
May 22, 2012 | 5.129 | 5.262 | 5.115 | 5.166 | 100,754 | +0.04(+0.72%) |
May 21, 2012 | 5.122 | 5.137 | 4.880 | 5.129 | 78,021 | +0.04(+0.87%) |
May 18, 2012 | 5.144 | 5.181 | 4.953 | 5.085 | 142,824 | -0.08(-1.56%) |
May 17, 2012 | 5.232 | 5.291 | 5.122 | 5.166 | 72,581 | -0.12(-2.36%) |
May 16, 2012 | 5.416 | 5.468 | 5.269 | 5.291 | 76,960 | -0.07(-1.37%) |
May 15, 2012 | 5.328 | 5.475 | 5.328 | 5.365 | 98,894 | +0.01(+0.27%) |
May 14, 2012 | 5.475 | 5.534 | 5.196 | 5.350 | 69,998 | -0.21(-3.70%) |
May 11, 2012 | 5.629 | 5.732 | 5.534 | 5.556 | 64,184 | -0.12(-2.07%) |
May 10, 2012 | 5.637 | 5.908 | 5.637 | 5.673 | 78,153 | +0.08(+1.45%) |
May 09, 2012 | 5.519 | 5.659 | 5.519 | 5.592 | 33,763 | +0.02(+0.40%) |
May 08, 2012 | 5.637 | 5.644 | 5.497 | 5.570 | 70,703 | -0.09(-1.56%) |
May 07, 2012 | 5.739 | 5.791 | 5.637 | 5.659 | 130,912 | -0.07(-1.28%) |
May 04, 2012 | 5.710 | 5.784 | 5.651 | 5.732 | 82,741 | +0.03(+0.52%) |
May 03, 2012 | 5.916 | 6.048 | 5.637 | 5.703 | 116,241 | -0.21(-3.48%) |
May 02, 2012 | 5.997 | 6.092 | 5.864 | 5.908 | 107,154 | -0.10(-1.71%) |
May 01, 2012 | 6.092 | 6.283 | 6.011 | 6.011 | 147,256 | -0.10(-1.68%) |
Apr 30, 2012 | 6.305 | 6.342 | 6.114 | 6.114 | 131,570 | -0.23(-3.59%) |
Apr 27, 2012 | 6.540 | 6.570 | 6.247 | 6.342 | 65,048 | -0.18(-2.71%) |
Apr 26, 2012 | 6.423 | 6.533 | 6.419 | 6.518 | 42,541 | +0.07(+1.14%) |
Apr 25, 2012 | 6.379 | 6.467 | 6.254 | 6.445 | 30,987 | +0.12(+1.98%) |
Apr 24, 2012 | 6.283 | 6.338 | 6.254 | 6.320 | 58,782 | +0.03(+0.47%) |
Apr 23, 2012 | 6.401 | 6.411 | 6.276 | 6.291 | 57,470 | -0.17(-2.62%) |
Apr 20, 2012 | 6.651 | 6.658 | 6.401 | 6.460 | 62,672 | +0.02(+0.34%) |
Apr 19, 2012 | 6.379 | 6.651 | 6.291 | 6.438 | 54,058 | +0.08(+1.27%) |
Apr 18, 2012 | 6.335 | 6.430 | 6.284 | 6.357 | 39,575 | +0.02(+0.35%) |
Apr 17, 2012 | 6.386 | 6.416 | 6.291 | 6.335 | 56,692 | -0.01(-0.23%) |
Apr 16, 2012 | 6.364 | 6.417 | 6.305 | 6.349 | 45,699 | -0.01(-0.23%) |
Apr 13, 2012 | 6.629 | 6.636 | 6.364 | 6.364 | 48,116 | -0.31(-4.63%) |
Apr 12, 2012 | 6.585 | 6.687 | 6.570 | 6.673 | 52,802 | +0.07(+1.00%) |
Apr 11, 2012 | 6.636 | 6.665 | 6.569 | 6.607 | 59,692 | +0.03(+0.45%) |
Apr 10, 2012 | 6.607 | 6.732 | 6.577 | 6.577 | 54,246 | -0.04(-0.67%) |
Apr 09, 2012 | 6.673 | 6.699 | 6.607 | 6.621 | 46,012 | -0.13(-1.96%) |
Apr 05, 2012 | 6.790 | 6.834 | 6.724 | 6.754 | 34,772 | -0.04(-0.65%) |
Apr 04, 2012 | 6.820 | 6.912 | 6.798 | 6.798 | 42,561 | -0.07(-1.07%) |
Apr 03, 2012 | 6.967 | 6.996 | 6.871 | 6.871 | 49,147 | -0.11(-1.58%) |