Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.300 | 7.300 | 6.930 | 7.040 | 129,487 | +0.03(+0.43%) |
Jun 28, 2012 | 7.020 | 7.420 | 6.740 | 7.010 | 165,651 | +0.02(+0.29%) |
Jun 27, 2012 | 7.410 | 7.445 | 6.900 | 6.990 | 233,646 | -0.45(-6.05%) |
Jun 26, 2012 | 7.740 | 7.784 | 7.390 | 7.440 | 116,311 | -0.31(-4.00%) |
Jun 25, 2012 | 8.060 | 8.060 | 7.630 | 7.750 | 134,915 | -0.30(-3.73%) |
Jun 22, 2012 | 7.670 | 8.160 | 7.620 | 8.050 | 153,372 | +0.38(+4.95%) |
Jun 21, 2012 | 7.940 | 8.227 | 7.570 | 7.670 | 199,909 | -0.23(-2.91%) |
Jun 20, 2012 | 7.800 | 7.990 | 7.461 | 7.900 | 134,458 | +0.16(+2.07%) |
Jun 19, 2012 | 7.680 | 7.800 | 7.440 | 7.740 | 140,288 | +0.09(+1.18%) |
Jun 18, 2012 | 7.200 | 7.740 | 7.010 | 7.650 | 143,133 | +0.35(+4.79%) |
Jun 15, 2012 | 7.570 | 7.570 | 7.010 | 7.300 | 216,899 | -0.28(-3.69%) |
Jun 14, 2012 | 7.350 | 7.650 | 7.100 | 7.580 | 293,502 | +0.23(+3.13%) |
Jun 13, 2012 | 6.780 | 7.420 | 6.750 | 7.350 | 438,396 | +0.57(+8.41%) |
Jun 12, 2012 | 6.390 | 6.850 | 6.210 | 6.780 | 234,807 | +0.43(+6.77%) |
Jun 11, 2012 | 6.340 | 6.480 | 6.110 | 6.350 | 194,234 | +0.08(+1.28%) |
Jun 08, 2012 | 5.790 | 6.450 | 5.702 | 6.270 | 194,242 | +0.44(+7.55%) |
Jun 07, 2012 | 5.600 | 5.950 | 5.410 | 5.830 | 181,880 | +0.32(+5.81%) |
Jun 06, 2012 | 5.500 | 5.660 | 5.330 | 5.510 | 132,365 | +0.13(+2.42%) |
Jun 05, 2012 | 5.820 | 5.980 | 5.300 | 5.380 | 140,031 | -0.30(-5.28%) |
Jun 04, 2012 | 5.910 | 6.040 | 5.550 | 5.680 | 116,717 | -0.21(-3.57%) |
Jun 01, 2012 | 5.790 | 5.940 | 5.750 | 5.890 | 105,944 | -0.16(-2.64%) |
May 31, 2012 | 6.080 | 6.110 | 5.720 | 6.050 | 46,382 | -0.04(-0.66%) |
May 30, 2012 | 6.320 | 6.320 | 6.000 | 6.090 | 91,606 | -0.33(-5.14%) |
May 29, 2012 | 5.870 | 6.530 | 5.690 | 6.420 | 204,989 | +0.67(+11.65%) |
May 25, 2012 | 5.940 | 5.940 | 5.670 | 5.750 | 44,164 | -0.16(-2.71%) |
May 24, 2012 | 5.840 | 6.120 | 5.670 | 5.910 | 80,265 | +0.08(+1.37%) |
May 23, 2012 | 5.660 | 5.900 | 5.530 | 5.830 | 95,641 | +0.08(+1.39%) |
May 22, 2012 | 5.520 | 6.000 | 5.520 | 5.750 | 108,864 | +0.26(+4.74%) |
May 21, 2012 | 5.430 | 5.740 | 5.190 | 5.490 | 81,697 | +0.12(+2.23%) |
May 18, 2012 | 5.300 | 5.390 | 5.040 | 5.370 | 113,107 | +0.11(+2.09%) |
May 17, 2012 | 5.440 | 5.490 | 5.200 | 5.260 | 100,383 | -0.13(-2.41%) |
May 16, 2012 | 5.930 | 5.930 | 5.340 | 5.390 | 216,293 | -0.42(-7.23%) |
May 15, 2012 | 6.080 | 6.107 | 5.690 | 5.810 | 166,227 | -0.20(-3.33%) |
May 14, 2012 | 6.290 | 6.539 | 5.930 | 6.010 | 641,499 | +0.19(+3.26%) |
May 11, 2012 | 5.730 | 6.040 | 5.560 | 5.820 | 266,161 | +0.06(+1.04%) |
May 10, 2012 | 5.960 | 5.960 | 5.700 | 5.760 | 232,728 | -0.18(-3.03%) |
May 09, 2012 | 6.220 | 6.250 | 5.890 | 5.940 | 171,516 | -0.32(-5.11%) |
May 08, 2012 | 6.080 | 6.370 | 6.000 | 6.260 | 219,484 | +0.11(+1.79%) |
May 07, 2012 | 6.330 | 6.550 | 6.020 | 6.150 | 241,177 | -0.18(-2.84%) |
May 04, 2012 | 6.690 | 6.830 | 6.080 | 6.330 | 245,570 | -0.37(-5.52%) |
May 03, 2012 | 7.380 | 7.600 | 6.630 | 6.700 | 282,734 | -0.68(-9.21%) |
May 02, 2012 | 7.400 | 7.670 | 7.220 | 7.380 | 127,742 | -0.06(-0.81%) |
May 01, 2012 | 7.320 | 7.600 | 6.800 | 7.440 | 332,492 | +0.16(+2.20%) |
Apr 30, 2012 | 8.180 | 8.660 | 7.220 | 7.280 | 1,051,722 | +0.77(+11.83%) |
Apr 27, 2012 | 6.460 | 6.620 | 6.240 | 6.510 | 120,221 | +0.06(+0.93%) |
Apr 26, 2012 | 6.740 | 6.899 | 6.320 | 6.450 | 190,506 | -0.41(-5.98%) |
Apr 25, 2012 | 6.370 | 6.970 | 6.110 | 6.860 | 176,343 | +0.58(+9.24%) |
Apr 24, 2012 | 6.090 | 6.380 | 5.800 | 6.280 | 114,009 | +0.23(+3.80%) |
Apr 23, 2012 | 6.280 | 6.300 | 5.900 | 6.050 | 160,801 | -0.39(-6.06%) |
Apr 20, 2012 | 6.550 | 6.750 | 6.350 | 6.440 | 122,032 | +0.00(+0.00%) |
Apr 19, 2012 | 6.300 | 6.600 | 6.300 | 6.440 | 137,026 | +0.14(+2.22%) |
Apr 18, 2012 | 6.750 | 6.750 | 6.250 | 6.300 | 176,523 | -0.48(-7.08%) |
Apr 17, 2012 | 7.740 | 7.740 | 6.650 | 6.780 | 389,008 | -0.40(-5.57%) |
Apr 16, 2012 | 6.370 | 7.899 | 6.370 | 7.180 | 644,338 | +0.85(+13.43%) |
Apr 13, 2012 | 6.390 | 6.690 | 6.180 | 6.330 | 141,685 | -0.09(-1.40%) |
Apr 12, 2012 | 6.450 | 6.750 | 5.800 | 6.420 | 451,942 | +0.28(+4.56%) |
Apr 11, 2012 | 4.650 | 6.820 | 4.650 | 6.140 | 933,031 | +1.53(+33.19%) |
Apr 10, 2012 | 4.920 | 5.000 | 4.560 | 4.610 | 319,055 | -0.28(-5.73%) |
Apr 09, 2012 | 5.000 | 5.260 | 4.830 | 4.890 | 168,431 | -0.22(-4.31%) |
Apr 05, 2012 | 5.710 | 5.710 | 5.000 | 5.110 | 384,092 | -0.60(-10.51%) |
Apr 04, 2012 | 6.000 | 6.000 | 5.600 | 5.710 | 214,976 | -0.34(-5.62%) |
Apr 03, 2012 | 6.460 | 6.460 | 6.030 | 6.050 | 267,556 | -0.42(-6.49%) |