Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.720 | 6.940 | 6.623 | 6.930 | 250,309 | +0.39(+5.96%) |
Jun 28, 2012 | 6.540 | 6.700 | 6.410 | 6.540 | 164,716 | -0.09(-1.36%) |
Jun 27, 2012 | 6.630 | 6.800 | 6.575 | 6.630 | 183,652 | +0.03(+0.45%) |
Jun 26, 2012 | 6.620 | 6.810 | 6.540 | 6.600 | 254,935 | -0.01(-0.15%) |
Jun 25, 2012 | 6.570 | 6.640 | 6.450 | 6.610 | 223,418 | -0.16(-2.36%) |
Jun 22, 2012 | 6.560 | 6.820 | 6.380 | 6.770 | 648,409 | +0.29(+4.48%) |
Jun 21, 2012 | 6.680 | 6.690 | 6.450 | 6.480 | 247,730 | -0.20(-2.99%) |
Jun 20, 2012 | 6.680 | 6.750 | 6.530 | 6.680 | 225,518 | +0.02(+0.30%) |
Jun 19, 2012 | 6.560 | 6.810 | 6.500 | 6.660 | 319,920 | +0.16(+2.46%) |
Jun 18, 2012 | 6.410 | 6.560 | 6.360 | 6.500 | 330,217 | -0.01(-0.15%) |
Jun 15, 2012 | 6.350 | 6.510 | 6.270 | 6.510 | 512,396 | +0.26(+4.16%) |
Jun 14, 2012 | 6.110 | 6.300 | 6.040 | 6.250 | 268,114 | +0.13(+2.12%) |
Jun 13, 2012 | 6.270 | 6.340 | 6.010 | 6.120 | 288,713 | -0.14(-2.24%) |
Jun 12, 2012 | 6.310 | 6.350 | 6.020 | 6.260 | 603,291 | -0.01(-0.16%) |
Jun 11, 2012 | 6.350 | 6.420 | 6.200 | 6.270 | 501,397 | +0.05(+0.80%) |
Jun 08, 2012 | 5.950 | 6.250 | 5.860 | 6.220 | 188,446 | +0.23(+3.84%) |
Jun 07, 2012 | 6.120 | 6.200 | 5.950 | 5.990 | 358,506 | -0.03(-0.50%) |
Jun 06, 2012 | 5.820 | 6.030 | 5.800 | 6.020 | 443,544 | +0.27(+4.70%) |
Jun 05, 2012 | 5.660 | 5.830 | 5.600 | 5.750 | 462,995 | +0.02(+0.35%) |
Jun 04, 2012 | 5.500 | 5.880 | 5.500 | 5.730 | 416,645 | -0.21(-3.54%) |
Jun 01, 2012 | 5.940 | 6.300 | 5.670 | 5.940 | 726,338 | -0.54(-8.33%) |
May 31, 2012 | 6.580 | 6.590 | 6.340 | 6.480 | 416,760 | -0.06(-0.92%) |
May 30, 2012 | 6.570 | 6.660 | 6.510 | 6.540 | 326,470 | -0.14(-2.10%) |
May 29, 2012 | 6.630 | 6.760 | 6.619 | 6.680 | 399,079 | +0.16(+2.45%) |
May 25, 2012 | 6.520 | 6.570 | 6.390 | 6.520 | 372,680 | -0.01(-0.15%) |
May 24, 2012 | 6.380 | 6.540 | 6.280 | 6.530 | 289,420 | +0.19(+3.00%) |
May 23, 2012 | 6.140 | 6.380 | 6.130 | 6.340 | 230,218 | +0.10(+1.60%) |
May 22, 2012 | 6.290 | 6.360 | 6.190 | 6.240 | 242,495 | -0.02(-0.32%) |
May 21, 2012 | 6.040 | 6.290 | 6.000 | 6.260 | 195,557 | +0.27(+4.51%) |
May 18, 2012 | 6.210 | 6.210 | 5.950 | 5.990 | 249,229 | -0.23(-3.70%) |
May 17, 2012 | 6.470 | 6.530 | 6.220 | 6.220 | 237,018 | -0.25(-3.86%) |
May 16, 2012 | 6.560 | 6.810 | 6.470 | 6.470 | 252,222 | -0.06(-0.92%) |
May 15, 2012 | 6.580 | 6.660 | 6.500 | 6.530 | 308,162 | -0.06(-0.91%) |
May 14, 2012 | 6.610 | 6.660 | 6.450 | 6.590 | 252,612 | -0.15(-2.23%) |
May 11, 2012 | 6.750 | 6.810 | 6.670 | 6.740 | 364,675 | -0.02(-0.30%) |
May 10, 2012 | 6.700 | 6.850 | 6.650 | 6.760 | 338,321 | +0.17(+2.58%) |
May 09, 2012 | 6.620 | 6.660 | 6.500 | 6.590 | 466,146 | -0.17(-2.51%) |
May 08, 2012 | 6.780 | 6.850 | 6.620 | 6.760 | 280,882 | -0.12(-1.74%) |
May 07, 2012 | 6.850 | 7.050 | 6.710 | 6.880 | 386,240 | +0.04(+0.58%) |
May 04, 2012 | 7.200 | 7.300 | 6.810 | 6.840 | 419,005 | -0.41(-5.66%) |
May 03, 2012 | 7.750 | 7.780 | 7.220 | 7.250 | 399,166 | -0.52(-6.69%) |
May 02, 2012 | 7.800 | 7.869 | 7.680 | 7.770 | 837,754 | -0.07(-0.89%) |
May 01, 2012 | 7.890 | 8.195 | 7.830 | 7.840 | 382,025 | -0.06(-0.76%) |
Apr 30, 2012 | 7.630 | 7.970 | 7.520 | 7.900 | 988,771 | +0.25(+3.27%) |
Apr 27, 2012 | 7.580 | 7.660 | 7.480 | 7.650 | 650,050 | +0.13(+1.73%) |
Apr 26, 2012 | 7.670 | 7.728 | 7.500 | 7.520 | 355,876 | -0.14(-1.83%) |
Apr 25, 2012 | 7.700 | 7.940 | 7.660 | 7.660 | 541,628 | +0.12(+1.59%) |
Apr 24, 2012 | 7.470 | 7.680 | 7.420 | 7.540 | 455,668 | +0.09(+1.21%) |
Apr 23, 2012 | 7.590 | 7.640 | 7.410 | 7.450 | 475,292 | -0.33(-4.24%) |
Apr 20, 2012 | 7.680 | 7.940 | 7.650 | 7.780 | 433,129 | +0.20(+2.64%) |
Apr 19, 2012 | 7.820 | 8.030 | 7.565 | 7.580 | 249,080 | -0.29(-3.68%) |
Apr 18, 2012 | 8.130 | 8.130 | 7.780 | 7.870 | 258,977 | -0.32(-3.91%) |
Apr 17, 2012 | 8.200 | 8.420 | 8.170 | 8.190 | 320,212 | +0.06(+0.74%) |
Apr 16, 2012 | 8.160 | 8.300 | 8.060 | 8.130 | 246,363 | +0.04(+0.49%) |
Apr 13, 2012 | 8.360 | 8.470 | 8.040 | 8.090 | 365,786 | -0.34(-4.03%) |
Apr 12, 2012 | 8.170 | 8.540 | 8.170 | 8.430 | 281,467 | +0.27(+3.31%) |
Apr 11, 2012 | 8.230 | 8.350 | 8.050 | 8.160 | 292,463 | +0.07(+0.87%) |
Apr 10, 2012 | 8.320 | 8.570 | 8.010 | 8.090 | 336,989 | -0.23(-2.76%) |
Apr 09, 2012 | 8.340 | 8.450 | 8.240 | 8.320 | 253,387 | -0.22(-2.58%) |
Apr 05, 2012 | 8.550 | 8.670 | 8.530 | 8.540 | 185,805 | -0.05(-0.58%) |
Apr 04, 2012 | 8.730 | 8.780 | 8.550 | 8.590 | 309,475 | -0.30(-3.37%) |
Apr 03, 2012 | 8.970 | 9.100 | 8.800 | 8.890 | 470,973 | -0.11(-1.22%) |