Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.300 | 6.640 | 6.300 | 6.560 | 376,514 | +0.43(+7.01%) |
Jun 28, 2012 | 6.250 | 6.378 | 6.040 | 6.130 | 537,841 | -0.14(-2.23%) |
Jun 27, 2012 | 6.410 | 6.430 | 6.150 | 6.270 | 560,150 | -0.09(-1.42%) |
Jun 26, 2012 | 6.570 | 6.650 | 6.310 | 6.360 | 317,879 | -0.19(-2.90%) |
Jun 25, 2012 | 6.600 | 6.612 | 6.400 | 6.550 | 446,244 | -0.11(-1.65%) |
Jun 22, 2012 | 6.760 | 6.940 | 6.620 | 6.660 | 689,217 | -0.09(-1.33%) |
Jun 21, 2012 | 7.040 | 7.140 | 6.730 | 6.750 | 342,217 | -0.32(-4.53%) |
Jun 20, 2012 | 7.060 | 7.190 | 6.990 | 7.070 | 365,661 | +0.01(+0.14%) |
Jun 19, 2012 | 7.090 | 7.190 | 6.950 | 7.060 | 389,573 | +0.05(+0.71%) |
Jun 18, 2012 | 6.800 | 7.130 | 6.640 | 7.010 | 502,380 | +0.17(+2.49%) |
Jun 15, 2012 | 6.380 | 6.890 | 6.380 | 6.840 | 531,777 | +0.45(+7.04%) |
Jun 14, 2012 | 6.520 | 6.550 | 6.300 | 6.390 | 538,416 | -0.14(-2.14%) |
Jun 13, 2012 | 6.430 | 6.790 | 6.360 | 6.530 | 614,647 | +0.13(+2.03%) |
Jun 12, 2012 | 6.640 | 6.790 | 6.330 | 6.400 | 775,767 | -0.24(-3.61%) |
Jun 11, 2012 | 6.950 | 7.000 | 6.620 | 6.640 | 254,709 | -0.20(-2.92%) |
Jun 08, 2012 | 6.860 | 6.890 | 6.740 | 6.840 | 261,883 | -0.06(-0.87%) |
Jun 07, 2012 | 7.030 | 7.030 | 6.750 | 6.900 | 544,759 | -0.02(-0.29%) |
Jun 06, 2012 | 6.910 | 6.978 | 6.855 | 6.920 | 420,178 | +0.07(+1.02%) |
Jun 05, 2012 | 6.790 | 6.950 | 6.790 | 6.850 | 641,832 | +0.03(+0.44%) |
Jun 04, 2012 | 6.940 | 6.990 | 6.680 | 6.820 | 342,241 | -0.09(-1.30%) |
Jun 01, 2012 | 6.790 | 6.950 | 6.690 | 6.910 | 557,286 | -0.02(-0.29%) |
May 31, 2012 | 6.500 | 7.000 | 6.490 | 6.930 | 730,058 | +0.47(+7.28%) |
May 30, 2012 | 6.960 | 6.980 | 6.450 | 6.460 | 1,245,468 | -0.60(-8.50%) |
May 29, 2012 | 7.130 | 7.300 | 6.680 | 7.060 | 813,772 | +0.10(+1.44%) |
May 25, 2012 | 7.460 | 7.570 | 6.900 | 6.960 | 1,344,661 | -0.95(-12.01%) |
May 24, 2012 | 8.030 | 8.200 | 7.690 | 7.910 | 153,739 | -0.08(-1.00%) |
May 23, 2012 | 7.900 | 8.000 | 7.600 | 7.990 | 430,082 | +0.01(+0.13%) |
May 22, 2012 | 8.200 | 8.240 | 7.950 | 7.980 | 323,889 | -0.20(-2.44%) |
May 21, 2012 | 8.130 | 8.280 | 8.010 | 8.180 | 454,867 | +0.07(+0.86%) |
May 18, 2012 | 8.250 | 8.370 | 7.990 | 8.110 | 406,563 | -0.11(-1.34%) |
May 17, 2012 | 8.550 | 8.550 | 8.150 | 8.220 | 532,593 | -0.02(-0.24%) |
May 16, 2012 | 8.340 | 8.510 | 8.200 | 8.240 | 316,799 | -0.02(-0.24%) |
May 15, 2012 | 8.020 | 8.500 | 8.020 | 8.260 | 581,330 | +0.21(+2.61%) |
May 14, 2012 | 8.740 | 8.830 | 8.000 | 8.050 | 912,068 | -0.73(-8.31%) |
May 11, 2012 | 8.950 | 9.080 | 8.750 | 8.780 | 373,922 | -0.21(-2.34%) |
May 10, 2012 | 8.950 | 9.160 | 8.860 | 8.990 | 269,785 | +0.11(+1.24%) |
May 09, 2012 | 8.780 | 8.970 | 8.630 | 8.880 | 369,111 | -0.02(-0.22%) |
May 08, 2012 | 9.070 | 9.130 | 8.770 | 8.900 | 647,120 | -0.27(-2.94%) |
May 07, 2012 | 9.170 | 9.320 | 8.950 | 9.170 | 490,193 | -0.01(-0.11%) |
May 04, 2012 | 9.550 | 9.580 | 9.050 | 9.180 | 865,399 | -0.32(-3.37%) |
May 03, 2012 | 9.660 | 9.670 | 9.460 | 9.500 | 725,636 | -0.16(-1.66%) |
May 02, 2012 | 9.570 | 9.703 | 9.530 | 9.660 | 696,089 | +0.08(+0.84%) |
May 01, 2012 | 9.620 | 9.800 | 9.500 | 9.580 | 1,060,968 | +0.07(+0.74%) |
Apr 30, 2012 | 10.04 | 10.15 | 9.230 | 9.510 | 2,803,561 | -0.09(-0.94%) |
Apr 27, 2012 | 11.68 | 11.70 | 8.810 | 9.600 | 7,292,398 | -6.20(-39.24%) |
Apr 26, 2012 | 15.56 | 15.93 | 15.48 | 15.80 | 161,600 | +0.18(+1.15%) |
Apr 25, 2012 | 15.43 | 15.72 | 15.21 | 15.62 | 299,060 | +0.38(+2.49%) |
Apr 24, 2012 | 15.43 | 15.89 | 15.19 | 15.24 | 418,532 | -0.21(-1.36%) |
Apr 23, 2012 | 16.23 | 16.44 | 15.30 | 15.45 | 367,389 | -0.98(-5.96%) |
Apr 20, 2012 | 16.62 | 16.72 | 16.35 | 16.43 | 142,470 | +0.01(+0.06%) |
Apr 19, 2012 | 16.48 | 16.80 | 16.33 | 16.42 | 162,988 | -0.05(-0.30%) |
Apr 18, 2012 | 16.39 | 16.55 | 16.29 | 16.47 | 113,976 | -0.07(-0.42%) |
Apr 17, 2012 | 16.44 | 16.69 | 16.30 | 16.54 | 163,226 | +0.20(+1.22%) |
Apr 16, 2012 | 16.38 | 16.57 | 16.15 | 16.34 | 178,386 | -0.02(-0.12%) |
Apr 13, 2012 | 17.21 | 17.34 | 16.24 | 16.36 | 175,782 | -1.00(-5.76%) |
Apr 12, 2012 | 16.90 | 17.48 | 16.90 | 17.36 | 171,397 | +0.50(+2.97%) |
Apr 11, 2012 | 16.57 | 17.13 | 16.48 | 16.86 | 179,763 | +0.40(+2.43%) |
Apr 10, 2012 | 16.74 | 17.13 | 16.39 | 16.46 | 167,576 | -0.39(-2.31%) |
Apr 09, 2012 | 16.85 | 17.07 | 16.78 | 16.85 | 128,731 | -0.37(-2.15%) |
Apr 05, 2012 | 17.12 | 17.45 | 17.02 | 17.22 | 95,698 | +0.08(+0.47%) |
Apr 04, 2012 | 17.36 | 17.37 | 16.81 | 17.14 | 182,298 | -0.42(-2.39%) |
Apr 03, 2012 | 17.83 | 18.04 | 17.46 | 17.56 | 145,973 | -0.32(-1.79%) |