Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.775 | 7.022 | 6.775 | 6.987 | 92,873 | +0.34(+5.19%) |
Jun 28, 2012 | 6.509 | 6.695 | 6.403 | 6.642 | 81,873 | +0.10(+1.49%) |
Jun 27, 2012 | 6.385 | 6.660 | 6.385 | 6.545 | 107,481 | +0.13(+2.07%) |
Jun 26, 2012 | 6.589 | 6.766 | 6.377 | 6.412 | 50,705 | -0.14(-2.16%) |
Jun 25, 2012 | 6.518 | 6.664 | 6.288 | 6.554 | 112,570 | +0.10(+1.51%) |
Jun 22, 2012 | 6.872 | 6.898 | 6.451 | 6.456 | 1,185,320 | -0.37(-5.44%) |
Jun 21, 2012 | 7.137 | 7.208 | 6.624 | 6.828 | 85,086 | -0.34(-4.81%) |
Jun 20, 2012 | 7.199 | 7.235 | 6.996 | 7.173 | 91,970 | +0.03(+0.37%) |
Jun 19, 2012 | 6.766 | 7.169 | 6.695 | 7.146 | 53,676 | +0.36(+5.35%) |
Jun 18, 2012 | 6.801 | 6.810 | 6.642 | 6.783 | 40,167 | -0.06(-0.90%) |
Jun 15, 2012 | 6.837 | 6.854 | 6.745 | 6.845 | 108,361 | -0.03(-0.39%) |
Jun 14, 2012 | 6.713 | 7.075 | 6.713 | 6.872 | 104,342 | +0.12(+1.83%) |
Jun 13, 2012 | 6.554 | 6.854 | 6.554 | 6.748 | 57,044 | +0.16(+2.48%) |
Jun 12, 2012 | 6.452 | 6.734 | 6.452 | 6.584 | 57,646 | +0.09(+1.35%) |
Jun 11, 2012 | 6.637 | 6.637 | 6.364 | 6.496 | 57,931 | -0.06(-0.94%) |
Jun 08, 2012 | 6.523 | 6.637 | 6.435 | 6.558 | 102,188 | +0.06(+0.95%) |
Jun 07, 2012 | 6.408 | 6.558 | 6.304 | 6.496 | 29,462 | +0.08(+1.23%) |
Jun 06, 2012 | 6.268 | 6.549 | 6.268 | 6.417 | 25,135 | +0.18(+2.97%) |
Jun 05, 2012 | 6.268 | 6.290 | 6.215 | 6.232 | 17,204 | +0.04(+0.71%) |
Jun 04, 2012 | 6.197 | 6.259 | 6.127 | 6.188 | 32,033 | -0.04(-0.57%) |
Jun 01, 2012 | 6.232 | 6.268 | 6.153 | 6.224 | 27,080 | -0.01(-0.14%) |
May 31, 2012 | 6.382 | 6.382 | 6.188 | 6.232 | 27,574 | -0.09(-1.39%) |
May 30, 2012 | 6.276 | 6.356 | 6.215 | 6.320 | 25,779 | -0.05(-0.83%) |
May 29, 2012 | 6.356 | 6.382 | 6.065 | 6.373 | 52,378 | +0.08(+1.26%) |
May 25, 2012 | 6.136 | 6.364 | 6.021 | 6.294 | 22,695 | +0.10(+1.56%) |
May 24, 2012 | 6.241 | 6.294 | 5.995 | 6.197 | 36,653 | +0.00(+0.00%) |
May 23, 2012 | 6.171 | 6.215 | 6.048 | 6.197 | 35,103 | +0.00(+0.07%) |
May 22, 2012 | 6.188 | 6.276 | 6.012 | 6.193 | 33,743 | -0.05(-0.78%) |
May 21, 2012 | 6.505 | 6.532 | 6.171 | 6.241 | 61,587 | -0.21(-3.27%) |
May 18, 2012 | 6.329 | 6.514 | 6.259 | 6.452 | 49,730 | +0.19(+3.09%) |
May 17, 2012 | 6.303 | 6.452 | 6.197 | 6.259 | 36,218 | -0.08(-1.25%) |
May 16, 2012 | 6.338 | 6.593 | 6.329 | 6.338 | 60,625 | +0.11(+1.84%) |
May 15, 2012 | 6.162 | 6.434 | 6.162 | 6.224 | 61,054 | -0.05(-0.84%) |
May 14, 2012 | 6.470 | 6.532 | 6.239 | 6.276 | 29,614 | -0.29(-4.49%) |
May 11, 2012 | 6.690 | 6.777 | 6.497 | 6.571 | 34,445 | -0.20(-2.93%) |
May 10, 2012 | 7.121 | 7.121 | 6.637 | 6.769 | 25,977 | +0.11(+1.72%) |
May 09, 2012 | 6.400 | 6.681 | 6.303 | 6.655 | 38,129 | +0.06(+0.93%) |
May 08, 2012 | 6.752 | 6.823 | 6.338 | 6.593 | 57,721 | -0.24(-3.48%) |
May 07, 2012 | 6.681 | 6.910 | 6.435 | 6.831 | 24,833 | +0.19(+2.92%) |
May 04, 2012 | 7.042 | 7.060 | 6.505 | 6.637 | 103,720 | -0.40(-5.63%) |
May 03, 2012 | 7.174 | 7.245 | 6.981 | 7.033 | 55,225 | -0.16(-2.20%) |
May 02, 2012 | 7.245 | 7.245 | 7.139 | 7.192 | 74,725 | +0.02(+0.25%) |
May 01, 2012 | 7.201 | 7.227 | 7.130 | 7.174 | 56,079 | -0.04(-0.61%) |
Apr 30, 2012 | 7.113 | 7.236 | 7.042 | 7.218 | 52,545 | +0.09(+1.23%) |
Apr 27, 2012 | 7.227 | 7.262 | 7.130 | 7.130 | 71,629 | -0.16(-2.17%) |
Apr 26, 2012 | 7.236 | 7.289 | 7.086 | 7.289 | 43,031 | +0.11(+1.60%) |
Apr 25, 2012 | 7.368 | 7.368 | 7.069 | 7.174 | 88,949 | -0.18(-2.40%) |
Apr 24, 2012 | 7.350 | 7.350 | 7.306 | 7.350 | 27,432 | +0.00(+0.00%) |
Apr 23, 2012 | 7.271 | 7.350 | 7.051 | 7.350 | 43,497 | +0.07(+0.97%) |
Apr 20, 2012 | 7.262 | 7.306 | 7.121 | 7.280 | 25,689 | +0.04(+0.61%) |
Apr 19, 2012 | 7.271 | 7.271 | 7.209 | 7.236 | 13,658 | -0.04(-0.48%) |
Apr 18, 2012 | 7.271 | 7.333 | 7.227 | 7.271 | 15,105 | +0.01(+0.12%) |
Apr 17, 2012 | 7.262 | 7.262 | 7.201 | 7.262 | 48,956 | -0.03(-0.36%) |
Apr 16, 2012 | 7.157 | 7.324 | 7.157 | 7.289 | 25,661 | +0.06(+0.85%) |
Apr 13, 2012 | 7.245 | 7.262 | 7.104 | 7.227 | 42,340 | -0.10(-1.32%) |
Apr 12, 2012 | 7.236 | 7.333 | 7.236 | 7.324 | 61,034 | +0.04(+0.60%) |
Apr 11, 2012 | 7.253 | 7.306 | 7.193 | 7.280 | 45,719 | +0.03(+0.36%) |
Apr 10, 2012 | 7.262 | 7.262 | 7.140 | 7.253 | 14,001 | +0.10(+1.35%) |
Apr 09, 2012 | 7.069 | 7.306 | 6.884 | 7.157 | 65,236 | -0.09(-1.22%) |
Apr 05, 2012 | 7.253 | 7.333 | 7.183 | 7.245 | 23,760 | +0.02(+0.24%) |
Apr 04, 2012 | 7.209 | 7.271 | 7.183 | 7.227 | 22,404 | -0.08(-1.14%) |
Apr 03, 2012 | 7.333 | 7.341 | 7.201 | 7.311 | 22,267 | +0.05(+0.73%) |