Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.645 | 6.789 | 6.622 | 6.774 | 563,047 | +0.25(+3.84%) |
Jun 28, 2012 | 6.341 | 6.531 | 6.273 | 6.523 | 409,127 | +0.11(+1.65%) |
Jun 27, 2012 | 6.273 | 6.440 | 6.243 | 6.417 | 222,706 | +0.12(+1.93%) |
Jun 26, 2012 | 6.303 | 6.356 | 6.212 | 6.296 | 152,402 | +0.01(+0.12%) |
Jun 25, 2012 | 6.273 | 6.303 | 6.205 | 6.288 | 282,061 | -0.10(-1.54%) |
Jun 22, 2012 | 6.220 | 6.440 | 6.182 | 6.387 | 1,198,595 | +0.21(+3.44%) |
Jun 21, 2012 | 6.318 | 6.379 | 6.136 | 6.174 | 463,343 | -0.16(-2.51%) |
Jun 20, 2012 | 6.318 | 6.379 | 6.220 | 6.334 | 290,430 | +0.02(+0.24%) |
Jun 19, 2012 | 6.425 | 6.470 | 6.311 | 6.318 | 1,317,327 | -0.09(-1.42%) |
Jun 18, 2012 | 6.538 | 6.599 | 6.375 | 6.409 | 529,332 | -0.20(-2.99%) |
Jun 15, 2012 | 6.364 | 6.607 | 6.303 | 6.607 | 858,803 | +0.23(+3.57%) |
Jun 14, 2012 | 6.235 | 6.409 | 6.205 | 6.379 | 306,904 | +0.17(+2.69%) |
Jun 13, 2012 | 6.250 | 6.432 | 6.167 | 6.212 | 342,477 | -0.05(-0.73%) |
Jun 12, 2012 | 6.265 | 6.296 | 6.167 | 6.258 | 441,357 | +0.01(+0.12%) |
Jun 11, 2012 | 6.455 | 6.554 | 6.243 | 6.250 | 364,511 | -0.14(-2.25%) |
Jun 08, 2012 | 6.205 | 6.402 | 6.114 | 6.394 | 412,864 | +0.16(+2.55%) |
Jun 07, 2012 | 6.212 | 6.281 | 6.061 | 6.235 | 560,565 | +0.13(+2.05%) |
Jun 06, 2012 | 6.114 | 6.136 | 5.939 | 6.110 | 735,302 | +0.04(+0.69%) |
Jun 05, 2012 | 6.023 | 6.214 | 5.992 | 6.068 | 564,021 | +0.03(+0.50%) |
Jun 04, 2012 | 6.318 | 6.432 | 5.803 | 6.038 | 1,636,015 | -0.57(-8.61%) |
Jun 01, 2012 | 6.683 | 6.751 | 6.516 | 6.607 | 645,225 | -0.24(-3.44%) |
May 31, 2012 | 6.766 | 6.910 | 6.667 | 6.842 | 551,871 | +0.07(+1.01%) |
May 30, 2012 | 6.789 | 6.827 | 6.728 | 6.774 | 507,880 | -0.08(-1.22%) |
May 29, 2012 | 6.872 | 6.880 | 6.698 | 6.857 | 390,922 | +0.04(+0.56%) |
May 25, 2012 | 6.811 | 6.849 | 6.751 | 6.819 | 452,173 | +0.02(+0.22%) |
May 24, 2012 | 6.645 | 6.804 | 6.599 | 6.804 | 431,879 | +0.19(+2.87%) |
May 23, 2012 | 6.614 | 6.713 | 6.455 | 6.614 | 632,372 | -0.08(-1.25%) |
May 22, 2012 | 6.660 | 6.849 | 6.622 | 6.698 | 485,394 | +0.03(+0.46%) |
May 21, 2012 | 6.690 | 6.804 | 6.592 | 6.667 | 534,892 | +0.00(+0.00%) |
May 18, 2012 | 6.743 | 6.842 | 6.607 | 6.667 | 466,959 | -0.08(-1.24%) |
May 17, 2012 | 6.804 | 6.849 | 6.675 | 6.751 | 481,623 | -0.05(-0.67%) |
May 16, 2012 | 6.895 | 6.940 | 6.781 | 6.796 | 325,161 | -0.07(-0.99%) |
May 15, 2012 | 6.857 | 7.001 | 6.811 | 6.865 | 287,581 | -0.01(-0.11%) |
May 14, 2012 | 6.834 | 6.948 | 6.834 | 6.872 | 412,004 | -0.08(-1.20%) |
May 11, 2012 | 6.887 | 7.054 | 6.880 | 6.956 | 459,521 | -0.03(-0.43%) |
May 10, 2012 | 6.910 | 6.986 | 6.880 | 6.986 | 433,170 | +0.16(+2.33%) |
May 09, 2012 | 6.811 | 6.903 | 6.789 | 6.827 | 479,341 | -0.11(-1.53%) |
May 08, 2012 | 6.857 | 6.963 | 6.842 | 6.933 | 346,460 | +0.01(+0.11%) |
May 07, 2012 | 6.842 | 7.062 | 6.842 | 6.925 | 452,921 | +0.05(+0.77%) |
May 04, 2012 | 6.872 | 6.971 | 6.759 | 6.872 | 773,879 | -0.01(-0.11%) |
May 03, 2012 | 6.971 | 7.077 | 6.796 | 6.880 | 560,035 | -0.11(-1.52%) |
May 02, 2012 | 6.971 | 7.062 | 6.918 | 6.986 | 589,560 | -0.01(-0.11%) |
May 01, 2012 | 7.047 | 7.198 | 6.986 | 6.993 | 1,755,253 | -0.07(-0.97%) |
Apr 30, 2012 | 7.153 | 7.153 | 6.986 | 7.062 | 578,507 | -0.14(-1.89%) |
Apr 27, 2012 | 6.993 | 7.198 | 6.963 | 7.198 | 1,073,480 | -0.05(-0.63%) |
Apr 26, 2012 | 7.137 | 7.274 | 7.009 | 7.244 | 708,412 | -0.10(-1.34%) |
Apr 25, 2012 | 7.297 | 7.448 | 7.221 | 7.342 | 499,686 | +0.18(+2.54%) |
Apr 24, 2012 | 7.016 | 7.221 | 6.993 | 7.160 | 527,549 | +0.17(+2.49%) |
Apr 23, 2012 | 6.993 | 7.107 | 6.956 | 6.986 | 569,418 | -0.14(-1.91%) |
Apr 20, 2012 | 7.198 | 7.213 | 7.062 | 7.122 | 579,117 | +0.08(+1.08%) |
Apr 19, 2012 | 7.137 | 7.236 | 7.009 | 7.047 | 328,985 | -0.06(-0.85%) |
Apr 18, 2012 | 7.228 | 7.281 | 7.092 | 7.107 | 422,130 | -0.14(-1.99%) |
Apr 17, 2012 | 7.228 | 7.289 | 7.190 | 7.251 | 455,810 | +0.11(+1.54%) |
Apr 16, 2012 | 7.190 | 7.198 | 7.077 | 7.141 | 366,466 | +0.02(+0.27%) |
Apr 13, 2012 | 7.251 | 7.297 | 7.100 | 7.122 | 568,562 | -0.14(-1.98%) |
Apr 12, 2012 | 7.130 | 7.274 | 7.084 | 7.266 | 917,117 | +0.14(+2.02%) |
Apr 11, 2012 | 6.933 | 7.122 | 6.933 | 7.122 | 732,961 | +0.25(+3.64%) |
Apr 10, 2012 | 6.986 | 7.092 | 6.796 | 6.872 | 696,221 | -0.13(-1.84%) |
Apr 09, 2012 | 7.016 | 7.115 | 6.948 | 7.001 | 459,894 | -0.20(-2.74%) |
Apr 05, 2012 | 7.251 | 7.281 | 7.130 | 7.198 | 284,225 | -0.08(-1.14%) |
Apr 04, 2012 | 7.327 | 7.448 | 7.206 | 7.281 | 408,363 | -0.16(-2.14%) |
Apr 03, 2012 | 7.569 | 7.577 | 7.395 | 7.441 | 513,144 | -0.14(-1.80%) |