Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.520 | 6.550 | 6.380 | 6.460 | 47,649 | +0.02(+0.31%) |
Jun 28, 2012 | 6.430 | 6.520 | 6.420 | 6.440 | 33,384 | -0.05(-0.77%) |
Jun 27, 2012 | 6.120 | 6.630 | 6.050 | 6.490 | 84,313 | +0.34(+5.53%) |
Jun 26, 2012 | 6.180 | 6.200 | 6.090 | 6.150 | 21,033 | -0.04(-0.65%) |
Jun 25, 2012 | 5.980 | 6.230 | 5.980 | 6.190 | 92,231 | +0.14(+2.31%) |
Jun 22, 2012 | 6.150 | 6.230 | 5.950 | 6.050 | 1,666,951 | -0.02(-0.33%) |
Jun 21, 2012 | 6.120 | 6.180 | 5.910 | 6.070 | 190,291 | -0.02(-0.33%) |
Jun 20, 2012 | 6.250 | 6.330 | 5.900 | 6.090 | 188,805 | -0.31(-4.84%) |
Jun 19, 2012 | 6.360 | 6.400 | 6.280 | 6.400 | 29,787 | +0.05(+0.79%) |
Jun 18, 2012 | 6.310 | 6.390 | 6.250 | 6.350 | 50,636 | +0.04(+0.63%) |
Jun 15, 2012 | 6.260 | 6.400 | 6.120 | 6.310 | 60,697 | +0.02(+0.32%) |
Jun 14, 2012 | 6.330 | 6.390 | 6.190 | 6.290 | 46,640 | -0.02(-0.32%) |
Jun 13, 2012 | 6.120 | 6.330 | 6.020 | 6.310 | 33,313 | +0.28(+4.64%) |
Jun 12, 2012 | 6.120 | 6.210 | 5.910 | 6.030 | 27,512 | -0.04(-0.66%) |
Jun 11, 2012 | 6.410 | 6.475 | 6.000 | 6.070 | 24,570 | -0.33(-5.16%) |
Jun 08, 2012 | 6.190 | 6.490 | 6.190 | 6.400 | 50,696 | +0.25(+4.07%) |
Jun 07, 2012 | 6.150 | 6.150 | 6.070 | 6.150 | 13,900 | +0.03(+0.49%) |
Jun 06, 2012 | 6.020 | 6.200 | 6.020 | 6.120 | 21,351 | +0.11(+1.83%) |
Jun 05, 2012 | 6.100 | 6.230 | 5.930 | 6.010 | 7,877 | -0.07(-1.15%) |
Jun 04, 2012 | 6.120 | 6.220 | 5.940 | 6.080 | 19,868 | -0.08(-1.30%) |
Jun 01, 2012 | 6.120 | 6.250 | 6.120 | 6.160 | 20,221 | +0.02(+0.33%) |
May 31, 2012 | 6.010 | 6.240 | 5.892 | 6.140 | 19,344 | +0.10(+1.66%) |
May 30, 2012 | 6.160 | 6.170 | 5.870 | 6.040 | 7,373 | -0.14(-2.27%) |
May 29, 2012 | 6.100 | 6.400 | 5.990 | 6.180 | 33,811 | +0.09(+1.48%) |
May 25, 2012 | 5.880 | 6.100 | 5.880 | 6.090 | 34,742 | +0.13(+2.18%) |
May 24, 2012 | 6.080 | 6.080 | 5.860 | 5.960 | 11,538 | -0.08(-1.32%) |
May 23, 2012 | 6.060 | 6.280 | 5.930 | 6.040 | 22,366 | -0.08(-1.31%) |
May 22, 2012 | 6.470 | 6.470 | 6.050 | 6.120 | 9,097 | -0.29(-4.52%) |
May 21, 2012 | 6.500 | 6.590 | 6.260 | 6.410 | 24,772 | -0.18(-2.73%) |
May 18, 2012 | 6.670 | 6.670 | 6.450 | 6.590 | 22,200 | -0.12(-1.79%) |
May 17, 2012 | 6.750 | 6.750 | 6.620 | 6.710 | 5,872 | -0.04(-0.59%) |
May 16, 2012 | 6.780 | 6.800 | 6.660 | 6.750 | 10,968 | -0.01(-0.15%) |
May 15, 2012 | 6.550 | 6.770 | 6.540 | 6.760 | 20,614 | +0.01(+0.15%) |
May 14, 2012 | 6.750 | 6.970 | 6.710 | 6.750 | 26,884 | -0.04(-0.59%) |
May 11, 2012 | 6.770 | 6.860 | 6.770 | 6.790 | 12,866 | +0.04(+0.59%) |
May 10, 2012 | 6.780 | 6.930 | 6.750 | 6.750 | 20,829 | -0.02(-0.30%) |
May 09, 2012 | 6.790 | 6.800 | 6.750 | 6.770 | 17,385 | -0.03(-0.44%) |
May 08, 2012 | 6.880 | 6.990 | 6.735 | 6.800 | 37,757 | -0.09(-1.31%) |
May 07, 2012 | 7.040 | 7.100 | 6.780 | 6.890 | 28,784 | -0.17(-2.41%) |
May 04, 2012 | 7.270 | 7.370 | 7.030 | 7.060 | 26,378 | -0.30(-4.08%) |
May 03, 2012 | 7.380 | 7.450 | 7.330 | 7.360 | 31,368 | -0.02(-0.27%) |
May 02, 2012 | 7.300 | 7.450 | 7.300 | 7.380 | 29,324 | +0.08(+1.10%) |
May 01, 2012 | 7.290 | 7.330 | 7.260 | 7.300 | 12,907 | -0.02(-0.27%) |
Apr 30, 2012 | 7.540 | 7.610 | 7.131 | 7.320 | 33,917 | -0.31(-4.06%) |
Apr 27, 2012 | 7.590 | 7.700 | 7.540 | 7.630 | 9,751 | +0.02(+0.26%) |
Apr 26, 2012 | 7.480 | 7.719 | 7.460 | 7.610 | 13,461 | +0.15(+2.01%) |
Apr 25, 2012 | 7.510 | 7.710 | 7.450 | 7.460 | 40,867 | -0.08(-1.06%) |
Apr 24, 2012 | 7.340 | 7.550 | 7.340 | 7.540 | 47,628 | -0.06(-0.79%) |
Apr 23, 2012 | 7.690 | 7.690 | 7.590 | 7.600 | 16,412 | -0.09(-1.17%) |
Apr 20, 2012 | 7.720 | 7.860 | 7.690 | 7.690 | 18,330 | -0.02(-0.26%) |
Apr 19, 2012 | 7.730 | 7.795 | 7.650 | 7.710 | 36,800 | -0.10(-1.28%) |
Apr 18, 2012 | 7.340 | 7.860 | 7.340 | 7.810 | 32,525 | +0.28(+3.72%) |
Apr 17, 2012 | 7.500 | 7.530 | 7.450 | 7.530 | 18,148 | +0.05(+0.67%) |
Apr 16, 2012 | 7.490 | 7.580 | 7.450 | 7.480 | 24,418 | -0.02(-0.27%) |
Apr 13, 2012 | 7.580 | 7.580 | 7.440 | 7.500 | 20,911 | -0.04(-0.53%) |
Apr 12, 2012 | 7.520 | 7.560 | 7.230 | 7.540 | 90,068 | +0.04(+0.53%) |
Apr 11, 2012 | 7.470 | 7.620 | 7.470 | 7.500 | 25,200 | +0.04(+0.54%) |
Apr 10, 2012 | 7.620 | 7.620 | 7.140 | 7.460 | 32,375 | -0.13(-1.71%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.500 | 7.590 | 15,779 | -0.02(-0.26%) |
Apr 05, 2012 | 7.670 | 7.680 | 7.610 | 7.610 | 30,001 | -0.07(-0.91%) |
Apr 04, 2012 | 7.730 | 7.730 | 7.630 | 7.680 | 17,200 | -0.01(-0.13%) |
Apr 03, 2012 | 7.650 | 7.730 | 7.650 | 7.690 | 97,962 | +0.09(+1.18%) |