Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.312 | 7.522 | 7.248 | 7.511 | 4,548,324 | +0.54(+7.75%) |
Jun 28, 2012 | 6.672 | 6.975 | 6.570 | 6.971 | 2,450,975 | +0.21(+3.07%) |
Jun 27, 2012 | 6.713 | 6.797 | 6.641 | 6.763 | 1,736,977 | +0.08(+1.17%) |
Jun 26, 2012 | 6.671 | 6.780 | 6.545 | 6.685 | 2,385,193 | +0.06(+0.97%) |
Jun 25, 2012 | 6.529 | 6.671 | 6.459 | 6.621 | 2,859,756 | -0.09(-1.30%) |
Jun 22, 2012 | 6.818 | 6.862 | 6.575 | 6.708 | 1,925,544 | -0.01(-0.08%) |
Jun 21, 2012 | 7.090 | 7.110 | 6.680 | 6.713 | 2,966,034 | -0.34(-4.83%) |
Jun 20, 2012 | 7.066 | 7.156 | 6.929 | 7.054 | 2,418,266 | +0.00(+0.06%) |
Jun 19, 2012 | 7.060 | 7.193 | 6.897 | 7.050 | 2,807,856 | +0.08(+1.08%) |
Jun 18, 2012 | 6.722 | 7.091 | 6.682 | 6.975 | 3,588,874 | +0.16(+2.30%) |
Jun 15, 2012 | 6.728 | 6.831 | 6.643 | 6.818 | 2,411,187 | +0.12(+1.78%) |
Jun 14, 2012 | 6.477 | 6.774 | 6.415 | 6.699 | 3,207,975 | +0.29(+4.51%) |
Jun 13, 2012 | 6.445 | 6.651 | 6.325 | 6.410 | 2,218,314 | -0.11(-1.70%) |
Jun 12, 2012 | 6.419 | 6.529 | 6.236 | 6.521 | 2,575,008 | +0.19(+3.00%) |
Jun 11, 2012 | 6.981 | 6.985 | 6.311 | 6.331 | 3,045,668 | -0.46(-6.74%) |
Jun 08, 2012 | 6.485 | 6.788 | 6.473 | 6.788 | 3,309,534 | +0.26(+3.99%) |
Jun 07, 2012 | 6.845 | 6.866 | 6.483 | 6.528 | 4,665,632 | -0.11(-1.64%) |
Jun 06, 2012 | 6.393 | 6.647 | 6.294 | 6.637 | 5,608,683 | +0.41(+6.62%) |
Jun 05, 2012 | 5.831 | 6.270 | 5.803 | 6.225 | 5,774,195 | +0.34(+5.72%) |
Jun 04, 2012 | 5.992 | 6.048 | 5.753 | 5.888 | 4,459,379 | -0.11(-1.80%) |
Jun 01, 2012 | 6.157 | 6.262 | 5.968 | 5.996 | 4,579,204 | -0.48(-7.35%) |
May 31, 2012 | 6.363 | 6.638 | 6.179 | 6.472 | 5,450,524 | +0.13(+1.97%) |
May 30, 2012 | 6.653 | 6.685 | 6.337 | 6.347 | 3,184,744 | -0.48(-6.98%) |
May 29, 2012 | 6.692 | 6.838 | 6.618 | 6.823 | 2,712,334 | +0.28(+4.32%) |
May 25, 2012 | 6.639 | 6.698 | 6.483 | 6.540 | 2,212,740 | -0.09(-1.30%) |
May 24, 2012 | 6.624 | 6.723 | 6.392 | 6.627 | 2,797,779 | +0.08(+1.23%) |
May 23, 2012 | 6.369 | 6.583 | 6.192 | 6.546 | 2,823,271 | +0.04(+0.55%) |
May 22, 2012 | 6.558 | 6.625 | 6.410 | 6.511 | 4,945,110 | +0.04(+0.55%) |
May 21, 2012 | 6.148 | 6.510 | 6.099 | 6.475 | 3,643,744 | +0.40(+6.60%) |
May 18, 2012 | 6.405 | 6.460 | 6.025 | 6.074 | 2,884,787 | -0.24(-3.74%) |
May 17, 2012 | 6.909 | 6.912 | 6.310 | 6.310 | 4,853,167 | -0.60(-8.66%) |
May 16, 2012 | 7.222 | 7.252 | 6.886 | 6.908 | 2,596,421 | -0.24(-3.30%) |
May 15, 2012 | 7.275 | 7.286 | 7.093 | 7.144 | 2,906,957 | -0.13(-1.79%) |
May 14, 2012 | 7.332 | 7.483 | 7.256 | 7.275 | 2,820,165 | -0.28(-3.68%) |
May 11, 2012 | 7.401 | 7.635 | 7.332 | 7.552 | 3,235,523 | +0.06(+0.75%) |
May 10, 2012 | 7.607 | 7.639 | 7.353 | 7.496 | 3,440,695 | +0.01(+0.19%) |
May 09, 2012 | 7.362 | 7.648 | 7.302 | 7.482 | 3,334,063 | -0.08(-1.10%) |
May 08, 2012 | 7.501 | 7.585 | 7.350 | 7.566 | 2,527,631 | -0.02(-0.25%) |
May 07, 2012 | 7.396 | 7.653 | 7.340 | 7.585 | 1,907,602 | +0.14(+1.90%) |
May 04, 2012 | 7.543 | 7.565 | 7.369 | 7.443 | 2,680,431 | -0.20(-2.62%) |
May 03, 2012 | 7.789 | 7.838 | 7.627 | 7.644 | 2,407,982 | -0.10(-1.34%) |
May 02, 2012 | 7.653 | 7.780 | 7.505 | 7.748 | 2,653,532 | -0.02(-0.25%) |
May 01, 2012 | 7.542 | 7.942 | 7.518 | 7.767 | 3,026,772 | +0.23(+3.09%) |
Apr 30, 2012 | 7.512 | 7.565 | 7.369 | 7.534 | 2,760,252 | -0.03(-0.42%) |
Apr 27, 2012 | 7.520 | 7.616 | 7.365 | 7.566 | 2,600,108 | +0.13(+1.78%) |
Apr 26, 2012 | 7.357 | 7.481 | 7.251 | 7.433 | 2,346,142 | +0.06(+0.83%) |
Apr 25, 2012 | 7.251 | 7.379 | 7.234 | 7.372 | 3,276,146 | +0.25(+3.51%) |
Apr 24, 2012 | 6.857 | 7.140 | 6.857 | 7.122 | 3,371,806 | +0.31(+4.48%) |
Apr 23, 2012 | 6.901 | 6.901 | 6.683 | 6.817 | 2,783,946 | -0.23(-3.29%) |
Apr 20, 2012 | 6.906 | 7.120 | 6.844 | 7.049 | 2,740,923 | +0.26(+3.82%) |
Apr 19, 2012 | 6.819 | 6.913 | 6.700 | 6.789 | 2,531,927 | -0.02(-0.25%) |
Apr 18, 2012 | 6.882 | 6.929 | 6.801 | 6.807 | 1,742,955 | -0.14(-1.99%) |
Apr 17, 2012 | 6.885 | 7.023 | 6.735 | 6.945 | 2,293,584 | +0.17(+2.58%) |
Apr 16, 2012 | 6.589 | 6.877 | 6.562 | 6.770 | 2,241,074 | +0.29(+4.41%) |
Apr 13, 2012 | 6.530 | 6.610 | 6.423 | 6.484 | 2,079,111 | -0.10(-1.47%) |
Apr 12, 2012 | 6.346 | 6.588 | 6.339 | 6.581 | 1,794,363 | +0.27(+4.22%) |
Apr 11, 2012 | 6.289 | 6.331 | 6.180 | 6.314 | 1,611,115 | +0.23(+3.80%) |
Apr 10, 2012 | 6.508 | 6.562 | 6.072 | 6.084 | 2,939,214 | -0.43(-6.55%) |
Apr 09, 2012 | 6.458 | 6.600 | 6.376 | 6.510 | 2,151,726 | -0.20(-2.99%) |
Apr 05, 2012 | 6.741 | 6.822 | 6.647 | 6.710 | 2,026,090 | -0.09(-1.35%) |
Apr 04, 2012 | 6.866 | 6.912 | 6.715 | 6.802 | 3,354,021 | -0.24(-3.42%) |
Apr 03, 2012 | 7.082 | 7.140 | 6.948 | 7.043 | 2,520,985 | -0.07(-0.97%) |