Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.240 | 6.280 | 6.150 | 6.200 | 5,677,795 | +0.09(+1.47%) |
Jun 28, 2012 | 6.170 | 6.190 | 5.980 | 6.110 | 4,114,854 | -0.14(-2.24%) |
Jun 27, 2012 | 6.240 | 6.280 | 6.170 | 6.250 | 2,707,408 | +0.01(+0.24%) |
Jun 26, 2012 | 6.250 | 6.290 | 6.130 | 6.235 | 3,690,878 | -0.01(-0.16%) |
Jun 25, 2012 | 6.300 | 6.320 | 6.190 | 6.245 | 3,517,178 | -0.12(-1.96%) |
Jun 22, 2012 | 6.350 | 6.390 | 6.250 | 6.370 | 3,400,712 | +0.08(+1.27%) |
Jun 21, 2012 | 6.610 | 6.620 | 6.270 | 6.290 | 4,637,455 | -0.36(-5.41%) |
Jun 20, 2012 | 6.520 | 6.680 | 6.450 | 6.650 | 4,713,639 | +0.11(+1.68%) |
Jun 19, 2012 | 6.430 | 6.600 | 6.420 | 6.540 | 2,841,263 | +0.12(+1.87%) |
Jun 18, 2012 | 6.420 | 6.450 | 6.340 | 6.420 | 3,610,426 | +0.02(+0.31%) |
Jun 15, 2012 | 6.290 | 6.430 | 6.260 | 6.400 | 5,008,182 | +0.10(+1.59%) |
Jun 14, 2012 | 6.410 | 6.420 | 6.270 | 6.300 | 4,424,056 | -0.13(-2.02%) |
Jun 13, 2012 | 6.510 | 6.560 | 6.390 | 6.430 | 2,810,111 | -0.12(-1.83%) |
Jun 12, 2012 | 6.450 | 6.565 | 6.410 | 6.550 | 2,706,043 | +0.12(+1.79%) |
Jun 11, 2012 | 6.720 | 6.730 | 6.420 | 6.435 | 3,424,663 | -0.27(-3.96%) |
Jun 08, 2012 | 6.670 | 6.710 | 6.640 | 6.700 | 5,368,167 | -0.02(-0.30%) |
Jun 07, 2012 | 6.650 | 6.830 | 6.650 | 6.720 | 8,809,535 | +0.08(+1.13%) |
Jun 06, 2012 | 6.480 | 6.675 | 6.410 | 6.645 | 4,865,260 | +0.24(+3.75%) |
Jun 05, 2012 | 6.180 | 6.455 | 6.180 | 6.405 | 7,516,474 | +0.17(+2.81%) |
Jun 04, 2012 | 6.150 | 6.260 | 6.130 | 6.230 | 5,423,598 | +0.09(+1.47%) |
Jun 01, 2012 | 6.280 | 6.300 | 6.130 | 6.140 | 6,724,694 | -0.28(-4.36%) |
May 31, 2012 | 6.350 | 6.500 | 6.280 | 6.420 | 8,154,824 | +0.06(+0.94%) |
May 30, 2012 | 6.380 | 6.430 | 6.310 | 6.360 | 5,021,248 | -0.10(-1.55%) |
May 29, 2012 | 6.560 | 6.570 | 6.400 | 6.460 | 4,141,285 | +0.04(+0.62%) |
May 25, 2012 | 6.410 | 6.490 | 6.390 | 6.420 | 2,595,623 | +0.04(+0.63%) |
May 24, 2012 | 6.480 | 6.490 | 6.330 | 6.380 | 5,347,697 | -0.10(-1.54%) |
May 23, 2012 | 6.450 | 6.510 | 6.340 | 6.480 | 4,132,828 | -0.03(-0.46%) |
May 22, 2012 | 6.590 | 6.670 | 6.460 | 6.510 | 3,951,719 | -0.12(-1.81%) |
May 21, 2012 | 6.390 | 6.700 | 6.350 | 6.630 | 5,691,849 | +0.24(+3.74%) |
May 18, 2012 | 6.560 | 6.710 | 6.380 | 6.391 | 5,572,956 | -0.16(-2.43%) |
May 17, 2012 | 6.610 | 6.690 | 6.550 | 6.550 | 5,135,477 | -0.07(-1.06%) |
May 16, 2012 | 6.770 | 6.850 | 6.605 | 6.620 | 4,482,119 | -0.12(-1.78%) |
May 15, 2012 | 6.700 | 6.920 | 6.660 | 6.740 | 5,914,485 | +0.15(+2.28%) |
May 14, 2012 | 6.580 | 6.640 | 6.560 | 6.590 | 3,936,621 | -0.05(-0.83%) |
May 11, 2012 | 6.630 | 6.750 | 6.600 | 6.645 | 4,047,260 | -0.01(-0.08%) |
May 10, 2012 | 6.710 | 6.750 | 6.610 | 6.650 | 4,721,817 | -0.01(-0.15%) |
May 09, 2012 | 6.600 | 6.720 | 6.590 | 6.660 | 5,662,492 | -0.01(-0.15%) |
May 08, 2012 | 6.610 | 6.730 | 6.560 | 6.670 | 6,026,590 | +0.01(+0.15%) |
May 07, 2012 | 6.670 | 6.710 | 6.638 | 6.660 | 5,531,534 | -0.03(-0.45%) |
May 04, 2012 | 6.800 | 6.860 | 6.655 | 6.690 | 4,323,684 | -0.19(-2.76%) |
May 03, 2012 | 7.080 | 7.100 | 6.870 | 6.880 | 3,961,112 | -0.23(-3.17%) |
May 02, 2012 | 6.730 | 7.150 | 6.730 | 7.105 | 9,182,185 | +0.34(+4.95%) |
May 01, 2012 | 6.700 | 6.820 | 6.610 | 6.770 | 2,850,714 | +0.09(+1.42%) |
Apr 30, 2012 | 6.700 | 6.710 | 6.630 | 6.675 | 2,194,108 | -0.04(-0.67%) |
Apr 27, 2012 | 6.730 | 6.805 | 6.660 | 6.720 | 2,709,711 | -0.02(-0.30%) |
Apr 26, 2012 | 6.660 | 6.750 | 6.610 | 6.740 | 2,663,531 | +0.04(+0.60%) |
Apr 25, 2012 | 6.640 | 6.710 | 6.585 | 6.700 | 2,654,119 | +0.10(+1.52%) |
Apr 24, 2012 | 6.690 | 6.710 | 6.540 | 6.600 | 3,996,491 | -0.07(-1.05%) |
Apr 23, 2012 | 6.720 | 6.745 | 6.570 | 6.670 | 4,937,973 | -0.12(-1.77%) |
Apr 20, 2012 | 6.860 | 6.880 | 6.780 | 6.790 | 3,410,371 | -0.01(-0.15%) |
Apr 19, 2012 | 6.890 | 6.990 | 6.770 | 6.800 | 3,736,967 | -0.10(-1.45%) |
Apr 18, 2012 | 7.080 | 7.080 | 6.890 | 6.900 | 4,095,074 | -0.18(-2.54%) |
Apr 17, 2012 | 6.930 | 7.150 | 6.909 | 7.080 | 5,071,717 | +0.20(+2.91%) |
Apr 16, 2012 | 6.870 | 6.940 | 6.790 | 6.880 | 3,137,055 | +0.03(+0.44%) |
Apr 13, 2012 | 6.990 | 7.010 | 6.850 | 6.850 | 3,388,987 | -0.18(-2.56%) |
Apr 12, 2012 | 6.940 | 7.170 | 6.880 | 7.030 | 3,321,183 | +0.08(+1.15%) |
Apr 11, 2012 | 6.920 | 6.995 | 6.860 | 6.950 | 2,241,259 | +0.10(+1.46%) |
Apr 10, 2012 | 7.050 | 7.100 | 6.830 | 6.850 | 3,020,843 | -0.21(-2.97%) |
Apr 09, 2012 | 7.120 | 7.190 | 6.980 | 7.060 | 5,212,900 | -0.01(-0.14%) |
Apr 05, 2012 | 7.050 | 7.090 | 7.000 | 7.070 | 1,908,703 | -0.02(-0.28%) |
Apr 04, 2012 | 7.230 | 7.239 | 7.030 | 7.090 | 2,716,244 | -0.21(-2.88%) |
Apr 03, 2012 | 7.210 | 7.400 | 7.161 | 7.300 | 4,336,861 | +0.00(+0.00%) |