Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.115 | 6.126 | 6.022 | 6.061 | 2,528,702 | +0.00(+0.07%) |
Jun 28, 2012 | 5.961 | 6.070 | 5.961 | 6.057 | 1,986,903 | +0.05(+0.80%) |
Jun 27, 2012 | 5.917 | 6.017 | 5.913 | 6.009 | 2,371,061 | +0.10(+1.77%) |
Jun 26, 2012 | 5.925 | 5.925 | 5.900 | 5.904 | 4,035,773 | -0.01(-0.14%) |
Jun 25, 2012 | 5.938 | 5.951 | 5.904 | 5.913 | 3,399,109 | -0.02(-0.36%) |
Jun 22, 2012 | 5.957 | 5.963 | 5.921 | 5.934 | 3,901,784 | +0.00(+0.00%) |
Jun 21, 2012 | 5.963 | 5.963 | 5.921 | 5.934 | 1,846,223 | -0.01(-0.21%) |
Jun 20, 2012 | 5.944 | 5.985 | 5.930 | 5.946 | 2,191,768 | +0.01(+0.14%) |
Jun 19, 2012 | 5.904 | 5.972 | 5.887 | 5.938 | 3,467,073 | +0.06(+0.94%) |
Jun 18, 2012 | 5.879 | 5.908 | 5.875 | 5.883 | 2,042,565 | -0.00(-0.07%) |
Jun 15, 2012 | 5.879 | 5.908 | 5.870 | 5.887 | 3,449,733 | +0.01(+0.14%) |
Jun 14, 2012 | 5.849 | 5.883 | 5.832 | 5.879 | 2,293,702 | +0.04(+0.65%) |
Jun 13, 2012 | 5.832 | 5.866 | 5.819 | 5.841 | 3,286,051 | -0.04(-0.72%) |
Jun 12, 2012 | 5.963 | 5.980 | 5.832 | 5.883 | 3,883,936 | -0.09(-1.56%) |
Jun 11, 2012 | 6.027 | 6.048 | 5.976 | 5.976 | 2,234,057 | -0.01(-0.14%) |
Jun 08, 2012 | 5.875 | 5.989 | 5.875 | 5.985 | 2,038,097 | +0.13(+2.24%) |
Jun 07, 2012 | 5.904 | 5.917 | 5.845 | 5.853 | 1,918,989 | -0.03(-0.50%) |
Jun 06, 2012 | 5.883 | 5.904 | 5.858 | 5.883 | 2,014,668 | +0.04(+0.65%) |
Jun 05, 2012 | 5.739 | 5.845 | 5.739 | 5.845 | 2,265,316 | +0.08(+1.39%) |
Jun 04, 2012 | 5.760 | 5.786 | 5.733 | 5.764 | 1,922,944 | +0.03(+0.44%) |
Jun 01, 2012 | 5.798 | 5.807 | 5.739 | 5.739 | 2,249,153 | -0.09(-1.53%) |
May 31, 2012 | 5.824 | 5.841 | 5.798 | 5.828 | 2,198,533 | +0.02(+0.29%) |
May 30, 2012 | 5.841 | 5.849 | 5.807 | 5.811 | 1,379,353 | -0.05(-0.79%) |
May 29, 2012 | 5.849 | 5.862 | 5.803 | 5.858 | 1,403,150 | +0.03(+0.51%) |
May 25, 2012 | 5.828 | 5.841 | 5.803 | 5.828 | 1,303,031 | +0.00(+0.07%) |
May 24, 2012 | 5.798 | 5.824 | 5.773 | 5.824 | 1,230,738 | +0.04(+0.73%) |
May 23, 2012 | 5.731 | 5.796 | 5.726 | 5.781 | 1,566,339 | +0.03(+0.44%) |
May 22, 2012 | 5.777 | 5.819 | 5.743 | 5.756 | 1,593,326 | -0.03(-0.44%) |
May 21, 2012 | 5.671 | 5.781 | 5.650 | 5.781 | 1,892,878 | +0.13(+2.32%) |
May 18, 2012 | 5.667 | 5.756 | 5.642 | 5.650 | 2,002,283 | -0.03(-0.45%) |
May 17, 2012 | 5.828 | 5.828 | 5.671 | 5.676 | 2,271,292 | -0.14(-2.40%) |
May 16, 2012 | 5.811 | 5.836 | 5.800 | 5.815 | 1,955,238 | +0.02(+0.37%) |
May 15, 2012 | 5.807 | 5.815 | 5.781 | 5.794 | 3,213,092 | -0.05(-0.80%) |
May 14, 2012 | 5.862 | 5.866 | 5.807 | 5.841 | 2,995,305 | -0.03(-0.58%) |
May 11, 2012 | 5.870 | 5.883 | 5.862 | 5.875 | 1,891,153 | -0.01(-0.14%) |
May 10, 2012 | 5.853 | 5.904 | 5.841 | 5.883 | 2,316,933 | +0.04(+0.72%) |
May 09, 2012 | 5.811 | 5.875 | 5.811 | 5.841 | 2,119,905 | -0.00(-0.07%) |
May 08, 2012 | 5.815 | 5.866 | 5.815 | 5.845 | 1,588,258 | +0.03(+0.51%) |
May 07, 2012 | 5.819 | 5.828 | 5.798 | 5.815 | 1,441,807 | -0.01(-0.22%) |
May 04, 2012 | 5.824 | 5.853 | 5.817 | 5.828 | 1,631,650 | +0.00(+0.00%) |
May 03, 2012 | 5.819 | 5.853 | 5.807 | 5.828 | 1,814,120 | +0.01(+0.15%) |
May 02, 2012 | 5.811 | 5.819 | 5.794 | 5.819 | 1,743,448 | +0.01(+0.22%) |
May 01, 2012 | 5.824 | 5.841 | 5.807 | 5.807 | 2,235,264 | -0.00(-0.07%) |
Apr 30, 2012 | 5.824 | 5.836 | 5.798 | 5.811 | 2,472,988 | -0.01(-0.22%) |
Apr 27, 2012 | 5.794 | 5.836 | 5.773 | 5.824 | 1,616,131 | +0.04(+0.73%) |
Apr 26, 2012 | 5.752 | 5.807 | 5.743 | 5.781 | 2,399,795 | +0.08(+1.49%) |
Apr 25, 2012 | 5.684 | 5.697 | 5.667 | 5.697 | 1,605,962 | +0.02(+0.37%) |
Apr 24, 2012 | 5.650 | 5.680 | 5.629 | 5.676 | 1,220,351 | +0.06(+1.13%) |
Apr 23, 2012 | 5.608 | 5.629 | 5.574 | 5.612 | 1,368,654 | -0.02(-0.38%) |
Apr 20, 2012 | 5.633 | 5.663 | 5.612 | 5.633 | 1,588,404 | +0.04(+0.76%) |
Apr 19, 2012 | 5.604 | 5.604 | 5.544 | 5.591 | 1,337,686 | +0.00(+0.08%) |
Apr 18, 2012 | 5.599 | 5.608 | 5.578 | 5.587 | 1,209,197 | -0.02(-0.30%) |
Apr 17, 2012 | 5.566 | 5.625 | 5.553 | 5.604 | 1,227,298 | +0.05(+0.91%) |
Apr 16, 2012 | 5.553 | 5.587 | 5.549 | 5.553 | 1,029,401 | +0.00(+0.08%) |
Apr 13, 2012 | 5.557 | 5.587 | 5.544 | 5.549 | 1,014,357 | -0.01(-0.23%) |
Apr 12, 2012 | 5.498 | 5.561 | 5.481 | 5.561 | 1,271,363 | +0.06(+1.15%) |
Apr 11, 2012 | 5.464 | 5.506 | 5.451 | 5.498 | 1,252,464 | +0.06(+1.01%) |
Apr 10, 2012 | 5.489 | 5.515 | 5.434 | 5.443 | 2,643,319 | -0.03(-0.62%) |
Apr 09, 2012 | 5.434 | 5.485 | 5.434 | 5.477 | 1,686,581 | -0.02(-0.38%) |
Apr 05, 2012 | 5.511 | 5.536 | 5.489 | 5.498 | 1,415,900 | -0.03(-0.61%) |
Apr 04, 2012 | 5.561 | 5.582 | 5.515 | 5.532 | 1,506,010 | -0.06(-0.98%) |
Apr 03, 2012 | 5.599 | 5.625 | 5.587 | 5.587 | 1,484,249 | -0.00(-0.08%) |