Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.969 | 6.071 | 5.921 | 6.071 | 2,778,549 | +0.38(+6.69%) |
Jun 28, 2012 | 5.584 | 5.702 | 5.483 | 5.691 | 2,321,757 | -0.03(-0.60%) |
Jun 27, 2012 | 5.646 | 5.751 | 5.637 | 5.725 | 941,384 | +0.12(+2.20%) |
Jun 26, 2012 | 5.594 | 5.652 | 5.490 | 5.602 | 1,076,673 | +0.04(+0.79%) |
Jun 25, 2012 | 5.595 | 5.602 | 5.493 | 5.558 | 1,505,437 | -0.20(-3.45%) |
Jun 22, 2012 | 5.747 | 5.790 | 5.700 | 5.757 | 957,834 | +0.11(+1.86%) |
Jun 21, 2012 | 6.035 | 6.055 | 5.640 | 5.652 | 1,612,833 | -0.35(-5.79%) |
Jun 20, 2012 | 6.031 | 6.083 | 5.896 | 5.999 | 1,685,983 | -0.03(-0.43%) |
Jun 19, 2012 | 5.980 | 6.113 | 5.957 | 6.025 | 1,490,061 | +0.13(+2.25%) |
Jun 18, 2012 | 5.846 | 5.953 | 5.828 | 5.893 | 2,731,135 | -0.03(-0.48%) |
Jun 15, 2012 | 5.848 | 5.942 | 5.830 | 5.921 | 2,938,611 | +0.14(+2.37%) |
Jun 14, 2012 | 5.596 | 5.834 | 5.572 | 5.784 | 2,123,847 | +0.22(+3.95%) |
Jun 13, 2012 | 5.621 | 5.707 | 5.510 | 5.564 | 1,432,768 | -0.09(-1.67%) |
Jun 12, 2012 | 5.504 | 5.668 | 5.457 | 5.659 | 1,608,392 | +0.21(+3.93%) |
Jun 11, 2012 | 5.769 | 5.786 | 5.435 | 5.445 | 1,822,448 | -0.19(-3.42%) |
Jun 08, 2012 | 5.468 | 5.643 | 5.439 | 5.637 | 1,290,315 | +0.12(+2.10%) |
Jun 07, 2012 | 5.610 | 5.636 | 5.496 | 5.522 | 2,671,128 | +0.07(+1.26%) |
Jun 06, 2012 | 5.205 | 5.453 | 5.194 | 5.453 | 2,590,357 | +0.36(+6.98%) |
Jun 05, 2012 | 5.029 | 5.112 | 5.029 | 5.097 | 1,854,334 | +0.05(+0.94%) |
Jun 04, 2012 | 5.084 | 5.108 | 4.979 | 5.050 | 2,345,329 | -0.03(-0.54%) |
Jun 01, 2012 | 5.235 | 5.263 | 5.066 | 5.077 | 2,436,875 | -0.37(-6.75%) |
May 31, 2012 | 5.481 | 5.563 | 5.348 | 5.445 | 2,022,557 | -0.03(-0.52%) |
May 30, 2012 | 5.545 | 5.550 | 5.439 | 5.473 | 1,399,504 | -0.22(-3.81%) |
May 29, 2012 | 5.646 | 5.732 | 5.601 | 5.690 | 1,916,320 | +0.17(+3.11%) |
May 25, 2012 | 5.597 | 5.625 | 5.479 | 5.518 | 900,356 | -0.11(-1.91%) |
May 24, 2012 | 5.604 | 5.627 | 5.490 | 5.626 | 1,447,045 | +0.06(+1.04%) |
May 23, 2012 | 5.472 | 5.584 | 5.321 | 5.568 | 2,047,812 | -0.02(-0.28%) |
May 22, 2012 | 5.598 | 5.675 | 5.505 | 5.583 | 2,029,670 | +0.00(+0.00%) |
May 21, 2012 | 5.442 | 5.585 | 5.418 | 5.583 | 1,829,307 | +0.19(+3.58%) |
May 18, 2012 | 5.559 | 5.562 | 5.361 | 5.390 | 1,986,663 | -0.11(-2.00%) |
May 17, 2012 | 5.729 | 5.730 | 5.500 | 5.500 | 2,138,623 | -0.22(-3.82%) |
May 16, 2012 | 5.808 | 5.882 | 5.718 | 5.719 | 902,935 | -0.02(-0.35%) |
May 15, 2012 | 5.822 | 5.915 | 5.710 | 5.739 | 1,110,640 | -0.08(-1.42%) |
May 14, 2012 | 5.860 | 5.926 | 5.781 | 5.822 | 2,136,500 | -0.19(-3.09%) |
May 11, 2012 | 5.951 | 6.139 | 5.939 | 6.008 | 1,171,924 | -0.03(-0.51%) |
May 10, 2012 | 6.095 | 6.149 | 6.007 | 6.038 | 12,727,150 | +0.01(+0.20%) |
May 09, 2012 | 5.976 | 6.122 | 5.892 | 6.026 | 6,132,147 | -0.11(-1.77%) |
May 08, 2012 | 6.146 | 6.168 | 5.973 | 6.135 | 3,354,959 | -0.11(-1.74%) |
May 07, 2012 | 6.189 | 6.301 | 6.187 | 6.244 | 1,673,559 | -0.03(-0.53%) |
May 04, 2012 | 6.436 | 6.453 | 6.264 | 6.277 | 2,440,486 | -0.26(-3.97%) |
May 03, 2012 | 6.623 | 6.652 | 6.492 | 6.536 | 2,067,273 | -0.09(-1.31%) |
May 02, 2012 | 6.574 | 6.634 | 6.519 | 6.623 | 1,197,027 | -0.02(-0.30%) |
May 01, 2012 | 6.542 | 6.731 | 6.475 | 6.642 | 2,262,494 | +0.10(+1.54%) |
Apr 30, 2012 | 6.545 | 6.572 | 6.490 | 6.542 | 2,261,124 | -0.02(-0.33%) |
Apr 27, 2012 | 6.583 | 6.623 | 6.521 | 6.564 | 1,379,713 | +0.03(+0.40%) |
Apr 26, 2012 | 6.354 | 6.564 | 6.353 | 6.538 | 2,245,063 | +0.17(+2.67%) |
Apr 25, 2012 | 6.344 | 6.390 | 6.294 | 6.367 | 1,833,511 | +0.13(+2.10%) |
Apr 24, 2012 | 6.167 | 6.304 | 6.167 | 6.236 | 3,841,970 | +0.11(+1.79%) |
Apr 23, 2012 | 6.091 | 6.144 | 6.010 | 6.126 | 3,162,529 | -0.14(-2.29%) |
Apr 20, 2012 | 6.272 | 6.348 | 6.267 | 6.270 | 2,932,572 | +0.09(+1.47%) |
Apr 19, 2012 | 6.294 | 6.351 | 6.090 | 6.179 | 5,563,358 | -0.10(-1.59%) |
Apr 18, 2012 | 6.296 | 6.368 | 6.266 | 6.279 | 2,205,151 | -0.12(-1.81%) |
Apr 17, 2012 | 6.237 | 6.421 | 6.237 | 6.394 | 3,832,709 | +0.26(+4.29%) |
Apr 16, 2012 | 6.147 | 6.211 | 6.076 | 6.131 | 1,673,432 | +0.10(+1.65%) |
Apr 13, 2012 | 6.168 | 6.168 | 6.023 | 6.032 | 2,192,743 | -0.20(-3.13%) |
Apr 12, 2012 | 5.999 | 6.227 | 5.990 | 6.227 | 2,077,727 | +0.26(+4.44%) |
Apr 11, 2012 | 6.006 | 6.021 | 5.948 | 5.963 | 2,019,648 | +0.12(+2.00%) |
Apr 10, 2012 | 6.115 | 6.143 | 5.836 | 5.846 | 5,150,791 | -0.31(-5.06%) |
Apr 09, 2012 | 6.131 | 6.214 | 6.111 | 6.157 | 4,619,377 | -0.18(-2.81%) |
Apr 05, 2012 | 6.293 | 6.382 | 6.280 | 6.335 | 2,542,182 | -0.02(-0.29%) |
Apr 04, 2012 | 6.367 | 6.401 | 6.275 | 6.354 | 2,465,606 | -0.18(-2.70%) |
Apr 03, 2012 | 6.596 | 6.636 | 6.435 | 6.530 | 3,013,538 | -0.09(-1.39%) |