Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.634 | 6.670 | 6.634 | 6.669 | 9,984 | +0.24(+3.76%) |
Jun 28, 2012 | 6.398 | 6.448 | 6.369 | 6.428 | 3,305 | +0.03(+0.46%) |
Jun 27, 2012 | 6.433 | 6.445 | 6.398 | 6.398 | 5,699 | -0.01(-0.21%) |
Jun 26, 2012 | 6.392 | 6.422 | 6.322 | 6.412 | 24,031 | +0.08(+1.31%) |
Jun 25, 2012 | 6.374 | 6.374 | 6.310 | 6.329 | 4,711 | -0.10(-1.63%) |
Jun 22, 2012 | 6.422 | 6.487 | 6.422 | 6.433 | 10,673 | -0.01(-0.08%) |
Jun 21, 2012 | 6.575 | 6.575 | 6.439 | 6.439 | 10,675 | -0.12(-1.86%) |
Jun 20, 2012 | 6.541 | 6.598 | 6.541 | 6.561 | 17,450 | +0.04(+0.65%) |
Jun 19, 2012 | 6.507 | 6.541 | 6.467 | 6.518 | 10,203 | +0.14(+2.23%) |
Jun 18, 2012 | 6.388 | 6.388 | 6.348 | 6.376 | 13,111 | +0.01(+0.09%) |
Jun 15, 2012 | 6.405 | 6.405 | 6.371 | 6.371 | 2,556 | +0.12(+1.91%) |
Jun 13, 2012 | 6.263 | 6.251 | 6.251 | 6.251 | 17,580 | -0.03(-0.54%) |
Jun 12, 2012 | 6.263 | 6.285 | 6.263 | 6.285 | 1,933 | +0.07(+1.10%) |
Jun 11, 2012 | 6.280 | 6.308 | 6.217 | 6.217 | 19,263 | -0.06(-1.00%) |
Jun 08, 2012 | 6.194 | 6.280 | 6.183 | 6.280 | 13,076 | +0.00(+0.00%) |
Jun 07, 2012 | 6.336 | 6.336 | 6.234 | 6.280 | 8,952 | +0.06(+1.01%) |
Jun 06, 2012 | 6.206 | 6.245 | 6.194 | 6.217 | 88,301 | +0.09(+1.49%) |
Jun 05, 2012 | 6.041 | 6.126 | 6.041 | 6.126 | 5,801 | +0.05(+0.84%) |
Jun 04, 2012 | 6.143 | 6.143 | 6.041 | 6.075 | 12,543 | +0.02(+0.28%) |
Jun 01, 2012 | 6.029 | 6.063 | 6.029 | 6.058 | 8,521 | -0.11(-1.84%) |
May 31, 2012 | 6.137 | 6.172 | 6.069 | 6.172 | 41,471 | +0.09(+1.49%) |
May 30, 2012 | 6.120 | 6.149 | 6.058 | 6.081 | 7,201 | -0.14(-2.19%) |
May 29, 2012 | 6.211 | 6.240 | 6.166 | 6.217 | 28,069 | +0.01(+0.09%) |
May 25, 2012 | 6.206 | 6.245 | 6.206 | 6.211 | 13,832 | -0.03(-0.55%) |
May 24, 2012 | 6.234 | 6.284 | 6.183 | 6.245 | 15,875 | +0.07(+1.11%) |
May 23, 2012 | 6.308 | 6.308 | 6.177 | 6.177 | 4,609 | -0.14(-2.16%) |
May 22, 2012 | 6.399 | 6.416 | 6.308 | 6.314 | 8,758 | -0.01(-0.15%) |
May 21, 2012 | 6.268 | 6.336 | 6.257 | 6.323 | 91,268 | +0.05(+0.86%) |
May 18, 2012 | 6.342 | 6.342 | 6.234 | 6.270 | 27,218 | -0.01(-0.17%) |
May 17, 2012 | 6.342 | 6.342 | 6.268 | 6.280 | 8,642 | -0.10(-1.59%) |
May 16, 2012 | 6.416 | 6.416 | 6.342 | 6.382 | 45,544 | -0.02(-0.36%) |
May 15, 2012 | 6.513 | 6.525 | 6.399 | 6.405 | 16,708 | -0.14(-2.17%) |
May 14, 2012 | 6.547 | 6.587 | 6.524 | 6.547 | 14,045 | -0.11(-1.62%) |
May 11, 2012 | 6.706 | 6.740 | 6.644 | 6.655 | 18,811 | -0.09(-1.27%) |
May 10, 2012 | 6.757 | 6.757 | 6.712 | 6.740 | 24,470 | +0.07(+1.11%) |
May 09, 2012 | 6.615 | 6.683 | 6.598 | 6.666 | 89,421 | -0.11(-1.64%) |
May 08, 2012 | 6.729 | 6.777 | 6.681 | 6.777 | 15,173 | +0.03(+0.38%) |
May 07, 2012 | 6.718 | 6.757 | 6.706 | 6.752 | 8,969 | +0.09(+1.28%) |
May 04, 2012 | 6.735 | 6.735 | 6.666 | 6.666 | 31,119 | -0.10(-1.43%) |
May 03, 2012 | 6.757 | 6.763 | 6.713 | 6.763 | 11,777 | -0.05(-0.67%) |
May 02, 2012 | 6.786 | 6.826 | 6.769 | 6.809 | 14,732 | -0.10(-1.48%) |
May 01, 2012 | 6.894 | 6.911 | 6.837 | 6.911 | 26,365 | +0.11(+1.67%) |
Apr 30, 2012 | 6.848 | 6.848 | 6.797 | 6.797 | 15,553 | -0.10(-1.40%) |
Apr 27, 2012 | 6.871 | 6.922 | 6.843 | 6.894 | 7,419 | +0.11(+1.68%) |
Apr 26, 2012 | 6.752 | 6.814 | 6.752 | 6.780 | 8,827 | -0.04(-0.52%) |
Apr 25, 2012 | 6.792 | 6.843 | 6.769 | 6.815 | 23,030 | +0.09(+1.28%) |
Apr 24, 2012 | 6.695 | 6.735 | 6.638 | 6.729 | 28,210 | +0.10(+1.56%) |
Apr 23, 2012 | 6.592 | 6.645 | 6.592 | 6.625 | 12,132 | -0.11(-1.70%) |
Apr 20, 2012 | 6.746 | 6.746 | 6.740 | 6.740 | 1,758 | +0.08(+1.20%) |
Apr 19, 2012 | 6.712 | 6.712 | 6.655 | 6.661 | 3,146 | -0.03(-0.51%) |
Apr 18, 2012 | 6.700 | 6.700 | 6.689 | 6.695 | 8,009 | -0.10(-1.47%) |
Apr 17, 2012 | 6.735 | 6.797 | 6.732 | 6.794 | 11,272 | +0.12(+1.75%) |
Apr 16, 2012 | 6.700 | 6.700 | 6.621 | 6.678 | 12,579 | +0.01(+0.17%) |
Apr 13, 2012 | 6.683 | 6.683 | 6.636 | 6.666 | 9,999 | -0.10(-1.43%) |
Apr 12, 2012 | 6.757 | 6.797 | 6.757 | 6.763 | 28,712 | +0.02(+0.34%) |
Apr 11, 2012 | 6.769 | 6.780 | 6.723 | 6.740 | 15,764 | +0.06(+0.94%) |
Apr 10, 2012 | 6.723 | 6.723 | 6.608 | 6.678 | 7,390 | -0.06(-0.93%) |
Apr 09, 2012 | 6.785 | 6.785 | 6.719 | 6.740 | 3,468 | -0.01(-0.17%) |
Apr 05, 2012 | 6.797 | 6.797 | 6.729 | 6.752 | 13,029 | -0.13(-1.90%) |
Apr 04, 2012 | 6.951 | 6.951 | 6.878 | 6.883 | 20,486 | -0.14(-2.02%) |
Apr 03, 2012 | 7.093 | 7.093 | 6.991 | 7.025 | 13,913 | -0.18(-2.44%) |