Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.430 | 5.430 | 4.890 | 4.990 | 63,011 | -0.32(-6.03%) |
Jun 28, 2012 | 5.290 | 5.330 | 5.250 | 5.310 | 18,900 | -0.02(-0.38%) |
Jun 27, 2012 | 5.220 | 5.360 | 5.220 | 5.330 | 11,560 | +0.09(+1.72%) |
Jun 26, 2012 | 5.320 | 5.370 | 5.210 | 5.240 | 7,800 | -0.07(-1.32%) |
Jun 25, 2012 | 5.300 | 5.350 | 5.300 | 5.310 | 7,819 | -0.03(-0.56%) |
Jun 22, 2012 | 5.280 | 5.350 | 5.270 | 5.340 | 4,200 | +0.03(+0.56%) |
Jun 21, 2012 | 5.360 | 5.370 | 5.220 | 5.310 | 91,411 | -0.11(-2.03%) |
Jun 20, 2012 | 5.230 | 5.440 | 5.230 | 5.420 | 10,298 | +0.13(+2.46%) |
Jun 19, 2012 | 5.320 | 5.350 | 5.210 | 5.290 | 21,237 | +0.02(+0.38%) |
Jun 18, 2012 | 5.450 | 5.580 | 5.175 | 5.270 | 28,075 | -0.23(-4.18%) |
Jun 15, 2012 | 5.570 | 5.570 | 5.400 | 5.500 | 6,737 | -0.04(-0.72%) |
Jun 14, 2012 | 5.610 | 5.630 | 5.480 | 5.540 | 57,700 | -0.06(-1.07%) |
Jun 13, 2012 | 5.592 | 5.620 | 5.530 | 5.600 | 78,669 | -0.03(-0.53%) |
Jun 12, 2012 | 5.600 | 5.680 | 5.550 | 5.630 | 27,124 | +0.09(+1.62%) |
Jun 11, 2012 | 5.650 | 5.680 | 5.500 | 5.540 | 65,776 | -0.02(-0.36%) |
Jun 08, 2012 | 5.530 | 5.640 | 5.500 | 5.560 | 17,173 | -0.01(-0.18%) |
Jun 07, 2012 | 5.750 | 5.760 | 5.500 | 5.570 | 58,087 | -0.12(-2.11%) |
Jun 06, 2012 | 5.510 | 5.730 | 5.510 | 5.690 | 103,879 | +0.22(+4.02%) |
Jun 05, 2012 | 5.530 | 5.630 | 5.470 | 5.470 | 31,459 | -0.09(-1.62%) |
Jun 04, 2012 | 5.400 | 5.560 | 5.280 | 5.560 | 96,353 | +0.11(+2.02%) |
Jun 01, 2012 | 5.920 | 6.300 | 5.070 | 5.450 | 86,705 | -0.68(-11.09%) |
May 31, 2012 | 6.010 | 6.270 | 6.000 | 6.130 | 11,640 | -0.08(-1.29%) |
May 30, 2012 | 6.170 | 6.290 | 6.140 | 6.210 | 4,105 | -0.15(-2.36%) |
May 29, 2012 | 6.180 | 6.830 | 6.180 | 6.360 | 26,690 | +0.27(+4.43%) |
May 25, 2012 | 5.910 | 6.200 | 5.910 | 6.090 | 22,915 | +0.10(+1.67%) |
May 24, 2012 | 6.030 | 6.050 | 5.930 | 5.990 | 15,813 | -0.10(-1.64%) |
May 23, 2012 | 6.200 | 6.200 | 6.060 | 6.090 | 31,801 | -0.17(-2.72%) |
May 22, 2012 | 5.940 | 6.350 | 5.940 | 6.260 | 27,898 | +0.32(+5.39%) |
May 21, 2012 | 6.100 | 6.120 | 5.910 | 5.940 | 33,660 | -0.39(-6.16%) |
May 18, 2012 | 6.460 | 6.460 | 6.250 | 6.330 | 10,410 | -0.09(-1.40%) |
May 17, 2012 | 6.620 | 6.620 | 6.300 | 6.420 | 21,683 | -0.23(-3.46%) |
May 16, 2012 | 6.660 | 6.760 | 6.650 | 6.650 | 2,400 | -0.03(-0.45%) |
May 15, 2012 | 6.770 | 6.780 | 6.670 | 6.680 | 33,598 | -0.03(-0.45%) |
May 14, 2012 | 6.731 | 6.780 | 6.710 | 6.710 | 8,195 | -0.12(-1.76%) |
May 11, 2012 | 6.790 | 6.840 | 6.760 | 6.830 | 8,537 | -0.04(-0.58%) |
May 10, 2012 | 6.850 | 6.880 | 6.780 | 6.870 | 6,864 | +0.12(+1.78%) |
May 09, 2012 | 6.850 | 7.110 | 6.750 | 6.750 | 12,177 | -0.17(-2.46%) |
May 08, 2012 | 6.800 | 6.940 | 6.780 | 6.920 | 16,706 | +0.06(+0.87%) |
May 07, 2012 | 6.990 | 7.038 | 6.830 | 6.860 | 9,000 | -0.14(-2.00%) |
May 04, 2012 | 7.180 | 7.190 | 6.960 | 7.000 | 12,300 | -0.26(-3.58%) |
May 03, 2012 | 7.390 | 7.390 | 7.140 | 7.260 | 10,000 | -0.23(-3.07%) |
May 02, 2012 | 7.250 | 7.510 | 7.210 | 7.490 | 12,131 | +0.19(+2.60%) |
May 01, 2012 | 7.130 | 7.500 | 6.950 | 7.300 | 25,472 | +0.17(+2.38%) |
Apr 30, 2012 | 7.300 | 7.300 | 7.060 | 7.130 | 10,098 | -0.17(-2.33%) |
Apr 27, 2012 | 7.330 | 7.420 | 7.270 | 7.300 | 5,800 | +0.01(+0.14%) |
Apr 26, 2012 | 7.200 | 7.380 | 7.114 | 7.290 | 14,140 | +0.14(+1.96%) |
Apr 25, 2012 | 6.780 | 7.200 | 6.780 | 7.150 | 20,204 | +0.46(+6.88%) |
Apr 24, 2012 | 6.580 | 6.820 | 6.560 | 6.690 | 84,549 | +0.13(+1.98%) |
Apr 23, 2012 | 6.850 | 6.850 | 6.480 | 6.560 | 83,869 | -0.41(-5.88%) |
Apr 20, 2012 | 7.070 | 7.100 | 6.930 | 6.970 | 22,466 | -0.09(-1.27%) |
Apr 19, 2012 | 7.140 | 7.160 | 7.020 | 7.060 | 9,035 | -0.14(-1.94%) |
Apr 18, 2012 | 7.070 | 7.230 | 7.040 | 7.200 | 18,316 | +0.06(+0.84%) |
Apr 17, 2012 | 7.231 | 7.231 | 7.061 | 7.140 | 36,813 | -0.04(-0.56%) |
Apr 16, 2012 | 7.280 | 7.310 | 7.120 | 7.180 | 37,225 | -0.20(-2.71%) |
Apr 13, 2012 | 7.520 | 7.550 | 7.290 | 7.380 | 13,800 | -0.07(-0.94%) |
Apr 12, 2012 | 7.370 | 7.520 | 7.261 | 7.450 | 11,500 | +0.13(+1.78%) |
Apr 11, 2012 | 7.070 | 7.340 | 6.930 | 7.320 | 30,482 | +0.34(+4.87%) |
Apr 10, 2012 | 7.010 | 7.010 | 6.920 | 6.980 | 21,557 | +0.01(+0.14%) |
Apr 09, 2012 | 6.850 | 7.020 | 6.850 | 6.970 | 28,927 | -0.03(-0.43%) |
Apr 05, 2012 | 6.940 | 7.040 | 6.900 | 7.000 | 24,661 | -0.01(-0.14%) |
Apr 04, 2012 | 6.970 | 7.090 | 6.900 | 7.010 | 15,563 | +0.00(+0.00%) |
Apr 03, 2012 | 7.020 | 7.200 | 6.970 | 7.010 | 43,986 | -0.05(-0.71%) |