Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.596 | 6.685 | 6.476 | 6.532 | 8,962,650 | +0.19(+3.03%) |
Jun 28, 2012 | 6.524 | 6.580 | 6.196 | 6.340 | 10,906,834 | -0.27(-4.12%) |
Jun 27, 2012 | 6.676 | 6.733 | 6.500 | 6.612 | 6,627,775 | -0.02(-0.24%) |
Jun 26, 2012 | 6.693 | 6.749 | 6.532 | 6.628 | 6,375,434 | -0.11(-1.66%) |
Jun 25, 2012 | 6.580 | 6.789 | 6.492 | 6.741 | 6,713,076 | +0.11(+1.69%) |
Jun 22, 2012 | 6.765 | 6.789 | 6.532 | 6.628 | 7,947,019 | -0.08(-1.19%) |
Jun 21, 2012 | 6.941 | 7.028 | 6.701 | 6.709 | 8,449,929 | -0.42(-5.96%) |
Jun 20, 2012 | 7.173 | 7.374 | 6.981 | 7.133 | 11,984,263 | -0.22(-3.05%) |
Jun 19, 2012 | 7.422 | 7.422 | 7.262 | 7.358 | 10,951,581 | +0.01(+0.11%) |
Jun 18, 2012 | 7.037 | 7.426 | 6.981 | 7.350 | 15,433,427 | +0.25(+3.50%) |
Jun 15, 2012 | 7.005 | 7.234 | 6.869 | 7.101 | 35,634,576 | +0.13(+1.84%) |
Jun 14, 2012 | 6.644 | 7.093 | 6.532 | 6.973 | 21,487,102 | +0.38(+5.71%) |
Jun 13, 2012 | 6.717 | 6.757 | 6.548 | 6.596 | 11,472,517 | -0.09(-1.32%) |
Jun 12, 2012 | 6.685 | 6.789 | 6.612 | 6.685 | 8,425,081 | +0.10(+1.46%) |
Jun 11, 2012 | 6.644 | 6.717 | 6.532 | 6.588 | 8,449,939 | -0.05(-0.72%) |
Jun 08, 2012 | 6.372 | 6.701 | 6.268 | 6.636 | 10,674,053 | +0.15(+2.35%) |
Jun 07, 2012 | 6.901 | 6.949 | 6.396 | 6.484 | 20,258,966 | -0.42(-6.15%) |
Jun 06, 2012 | 7.181 | 7.270 | 6.773 | 6.909 | 17,221,454 | -0.06(-0.92%) |
Jun 05, 2012 | 6.893 | 6.981 | 6.805 | 6.973 | 7,460,399 | +0.09(+1.28%) |
Jun 04, 2012 | 6.885 | 6.917 | 6.652 | 6.885 | 12,091,764 | +0.05(+0.70%) |
Jun 01, 2012 | 6.516 | 6.901 | 6.492 | 6.837 | 15,154,197 | +0.45(+7.03%) |
May 31, 2012 | 6.492 | 6.652 | 6.268 | 6.388 | 10,541,375 | -0.15(-2.33%) |
May 30, 2012 | 6.404 | 6.628 | 6.236 | 6.540 | 10,709,217 | +0.03(+0.49%) |
May 29, 2012 | 6.717 | 6.781 | 6.412 | 6.508 | 9,614,563 | -0.13(-1.93%) |
May 25, 2012 | 6.717 | 6.797 | 6.532 | 6.636 | 9,264,901 | -0.12(-1.78%) |
May 24, 2012 | 6.676 | 6.757 | 6.492 | 6.757 | 18,090,514 | +0.14(+2.18%) |
May 23, 2012 | 6.316 | 6.652 | 6.091 | 6.612 | 14,946,223 | +0.20(+3.12%) |
May 22, 2012 | 6.412 | 6.588 | 6.328 | 6.412 | 15,253,624 | -0.04(-0.62%) |
May 21, 2012 | 6.196 | 6.516 | 6.123 | 6.452 | 9,881,390 | +0.30(+4.82%) |
May 18, 2012 | 6.332 | 6.412 | 6.127 | 6.156 | 13,217,333 | -0.04(-0.65%) |
May 17, 2012 | 5.931 | 6.316 | 5.907 | 6.196 | 16,201,320 | +0.33(+5.60%) |
May 16, 2012 | 5.899 | 6.083 | 5.787 | 5.867 | 15,005,256 | +0.01(+0.14%) |
May 15, 2012 | 6.188 | 6.228 | 5.843 | 5.859 | 14,542,812 | -0.31(-5.07%) |
May 14, 2012 | 6.220 | 6.324 | 6.131 | 6.172 | 12,284,186 | -0.16(-2.53%) |
May 11, 2012 | 6.276 | 6.468 | 6.196 | 6.332 | 11,870,218 | +0.01(+0.13%) |
May 10, 2012 | 6.252 | 6.444 | 6.212 | 6.324 | 15,670,964 | +0.16(+2.60%) |
May 09, 2012 | 5.955 | 6.356 | 5.699 | 6.164 | 30,790,204 | -0.07(-1.16%) |
May 08, 2012 | 6.516 | 6.548 | 6.139 | 6.236 | 28,873,196 | -0.40(-6.04%) |
May 07, 2012 | 6.693 | 6.757 | 6.512 | 6.636 | 13,493,396 | -0.09(-1.31%) |
May 04, 2012 | 6.813 | 6.941 | 6.701 | 6.725 | 12,923,585 | -0.12(-1.76%) |
May 03, 2012 | 7.013 | 7.037 | 6.821 | 6.845 | 12,589,142 | -0.26(-3.61%) |
May 02, 2012 | 7.141 | 7.149 | 6.981 | 7.101 | 7,572,786 | -0.08(-1.12%) |
May 01, 2012 | 7.230 | 7.286 | 7.117 | 7.181 | 8,266,841 | +0.01(+0.11%) |
Apr 30, 2012 | 7.181 | 7.314 | 7.097 | 7.173 | 14,594,254 | -0.07(-1.00%) |
Apr 27, 2012 | 7.254 | 7.326 | 7.157 | 7.246 | 10,554,743 | +0.09(+1.23%) |
Apr 26, 2012 | 7.270 | 7.286 | 7.053 | 7.157 | 12,442,080 | -0.06(-0.89%) |
Apr 25, 2012 | 7.133 | 7.278 | 7.037 | 7.222 | 13,396,004 | +0.13(+1.81%) |
Apr 24, 2012 | 7.149 | 7.226 | 6.997 | 7.093 | 8,613,204 | -0.06(-0.78%) |
Apr 23, 2012 | 7.141 | 7.161 | 6.909 | 7.149 | 11,313,101 | -0.12(-1.65%) |
Apr 20, 2012 | 7.358 | 7.446 | 7.205 | 7.270 | 9,639,565 | -0.06(-0.87%) |
Apr 19, 2012 | 7.438 | 7.538 | 7.318 | 7.334 | 9,150,667 | -0.06(-0.87%) |
Apr 18, 2012 | 7.486 | 7.590 | 7.318 | 7.398 | 8,513,802 | -0.17(-2.22%) |
Apr 17, 2012 | 7.558 | 7.718 | 7.502 | 7.566 | 9,558,698 | +0.05(+0.64%) |
Apr 16, 2012 | 7.606 | 7.686 | 7.470 | 7.518 | 9,008,790 | -0.10(-1.37%) |
Apr 13, 2012 | 7.598 | 7.734 | 7.518 | 7.622 | 9,064,114 | -0.01(-0.11%) |
Apr 12, 2012 | 7.334 | 7.678 | 7.326 | 7.630 | 11,252,158 | +0.26(+3.59%) |
Apr 11, 2012 | 7.502 | 7.518 | 7.302 | 7.366 | 11,228,925 | -0.13(-1.71%) |
Apr 10, 2012 | 7.430 | 7.542 | 7.318 | 7.494 | 12,059,001 | +0.07(+0.97%) |
Apr 09, 2012 | 7.382 | 7.526 | 7.342 | 7.422 | 7,573,921 | +0.06(+0.76%) |
Apr 05, 2012 | 7.486 | 7.526 | 7.318 | 7.366 | 8,532,844 | -0.04(-0.54%) |
Apr 04, 2012 | 7.566 | 7.590 | 7.318 | 7.406 | 21,498,246 | -0.34(-4.45%) |
Apr 03, 2012 | 8.055 | 8.111 | 7.694 | 7.750 | 16,384,984 | -0.24(-3.01%) |