Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.845 | 6.018 | 5.792 | 5.991 | 1,940,832 | +0.27(+4.64%) |
Jun 28, 2012 | 5.527 | 5.732 | 5.494 | 5.726 | 1,638,151 | +0.18(+3.23%) |
Jun 27, 2012 | 5.455 | 5.599 | 5.435 | 5.547 | 1,679,982 | +0.12(+2.18%) |
Jun 26, 2012 | 5.586 | 5.632 | 5.429 | 5.429 | 1,476,578 | -0.14(-2.48%) |
Jun 25, 2012 | 5.691 | 5.763 | 5.566 | 5.566 | 1,290,939 | -0.21(-3.64%) |
Jun 22, 2012 | 5.770 | 5.816 | 5.698 | 5.776 | 1,384,825 | +0.09(+1.62%) |
Jun 21, 2012 | 5.724 | 5.881 | 5.685 | 5.685 | 1,952,593 | +0.07(+1.17%) |
Jun 20, 2012 | 5.606 | 5.658 | 5.474 | 5.619 | 942,804 | +0.02(+0.35%) |
Jun 19, 2012 | 5.468 | 5.632 | 5.455 | 5.599 | 688,346 | +0.17(+3.14%) |
Jun 18, 2012 | 5.481 | 5.514 | 5.409 | 5.429 | 478,441 | -0.09(-1.66%) |
Jun 15, 2012 | 5.409 | 5.540 | 5.409 | 5.520 | 839,177 | +0.12(+2.19%) |
Jun 14, 2012 | 5.356 | 5.429 | 5.291 | 5.402 | 843,035 | +0.06(+1.11%) |
Jun 13, 2012 | 5.573 | 5.586 | 5.317 | 5.343 | 620,988 | -0.24(-4.35%) |
Jun 12, 2012 | 5.599 | 5.678 | 5.474 | 5.586 | 689,815 | -0.01(-0.23%) |
Jun 11, 2012 | 5.822 | 5.836 | 5.599 | 5.599 | 588,964 | -0.12(-2.18%) |
Jun 08, 2012 | 5.586 | 5.737 | 5.566 | 5.724 | 1,266,669 | +0.12(+2.11%) |
Jun 07, 2012 | 5.717 | 5.842 | 5.593 | 5.606 | 1,190,282 | -0.02(-0.35%) |
Jun 06, 2012 | 5.599 | 5.678 | 5.560 | 5.625 | 904,406 | +0.10(+1.78%) |
Jun 05, 2012 | 5.461 | 5.612 | 5.428 | 5.527 | 929,794 | +0.03(+0.48%) |
Jun 04, 2012 | 5.593 | 5.671 | 5.448 | 5.501 | 1,303,660 | -0.06(-1.06%) |
Jun 01, 2012 | 5.731 | 5.731 | 5.547 | 5.560 | 1,083,031 | -0.20(-3.42%) |
May 31, 2012 | 5.645 | 5.757 | 5.573 | 5.757 | 1,339,710 | +0.12(+2.10%) |
May 30, 2012 | 5.671 | 5.724 | 5.599 | 5.639 | 733,328 | -0.11(-1.83%) |
May 29, 2012 | 5.691 | 5.816 | 5.658 | 5.744 | 668,293 | +0.11(+1.86%) |
May 25, 2012 | 5.507 | 5.652 | 5.507 | 5.639 | 821,809 | +0.12(+2.14%) |
May 24, 2012 | 5.474 | 5.520 | 5.310 | 5.520 | 655,088 | +0.05(+0.84%) |
May 23, 2012 | 5.317 | 5.494 | 5.284 | 5.474 | 468,918 | +0.08(+1.46%) |
May 22, 2012 | 5.429 | 5.543 | 5.356 | 5.396 | 697,244 | -0.02(-0.36%) |
May 21, 2012 | 5.350 | 5.442 | 5.238 | 5.415 | 713,353 | +0.11(+1.98%) |
May 18, 2012 | 5.225 | 5.422 | 5.225 | 5.310 | 1,145,510 | +0.08(+1.51%) |
May 17, 2012 | 5.402 | 5.435 | 5.232 | 5.232 | 898,743 | -0.14(-2.69%) |
May 16, 2012 | 5.468 | 5.507 | 5.376 | 5.376 | 622,377 | -0.06(-1.09%) |
May 15, 2012 | 5.422 | 5.507 | 5.376 | 5.435 | 835,264 | +0.02(+0.36%) |
May 14, 2012 | 5.435 | 5.514 | 5.376 | 5.415 | 851,705 | -0.11(-1.90%) |
May 11, 2012 | 5.376 | 5.625 | 5.376 | 5.520 | 999,693 | +0.10(+1.82%) |
May 10, 2012 | 5.461 | 5.553 | 5.409 | 5.422 | 883,428 | +0.03(+0.49%) |
May 09, 2012 | 5.356 | 5.461 | 5.317 | 5.396 | 1,213,878 | -0.05(-0.96%) |
May 08, 2012 | 5.442 | 5.507 | 5.396 | 5.448 | 971,901 | -0.04(-0.72%) |
May 07, 2012 | 5.448 | 5.570 | 5.396 | 5.488 | 806,396 | +0.02(+0.36%) |
May 04, 2012 | 5.606 | 5.612 | 5.468 | 5.468 | 1,106,364 | -0.18(-3.14%) |
May 03, 2012 | 5.645 | 5.711 | 5.573 | 5.645 | 837,122 | -0.01(-0.23%) |
May 02, 2012 | 5.593 | 5.704 | 5.507 | 5.658 | 802,487 | -0.01(-0.12%) |
May 01, 2012 | 5.665 | 5.829 | 5.580 | 5.665 | 1,048,406 | -0.01(-0.12%) |
Apr 30, 2012 | 5.914 | 5.927 | 5.671 | 5.671 | 930,283 | -0.23(-3.89%) |
Apr 27, 2012 | 5.954 | 5.954 | 5.790 | 5.901 | 862,826 | -0.01(-0.22%) |
Apr 26, 2012 | 6.046 | 6.111 | 5.908 | 5.914 | 543,138 | -0.14(-2.28%) |
Apr 25, 2012 | 6.072 | 6.203 | 6.026 | 6.052 | 519,809 | +0.09(+1.43%) |
Apr 24, 2012 | 5.875 | 6.055 | 5.829 | 5.967 | 602,640 | +0.08(+1.34%) |
Apr 23, 2012 | 5.822 | 5.895 | 5.744 | 5.888 | 803,383 | -0.04(-0.66%) |
Apr 20, 2012 | 5.901 | 6.065 | 5.744 | 5.927 | 1,311,941 | +0.12(+2.03%) |
Apr 19, 2012 | 6.078 | 6.078 | 5.763 | 5.809 | 1,181,344 | -0.26(-4.32%) |
Apr 18, 2012 | 6.111 | 6.137 | 5.954 | 6.072 | 685,244 | -0.03(-0.43%) |
Apr 17, 2012 | 5.960 | 6.210 | 5.934 | 6.098 | 645,431 | +0.22(+3.80%) |
Apr 16, 2012 | 5.987 | 6.052 | 5.829 | 5.875 | 862,855 | -0.05(-0.89%) |
Apr 13, 2012 | 6.039 | 6.039 | 5.881 | 5.927 | 1,014,501 | -0.15(-2.48%) |
Apr 12, 2012 | 5.881 | 6.105 | 5.875 | 6.078 | 712,925 | +0.21(+3.58%) |
Apr 11, 2012 | 5.881 | 5.907 | 5.809 | 5.868 | 608,451 | +0.08(+1.36%) |
Apr 10, 2012 | 6.000 | 6.046 | 5.790 | 5.790 | 944,722 | -0.22(-3.61%) |
Apr 09, 2012 | 5.927 | 6.032 | 5.914 | 6.006 | 662,949 | -0.11(-1.72%) |
Apr 05, 2012 | 6.124 | 6.197 | 6.062 | 6.111 | 662,096 | -0.05(-0.75%) |
Apr 04, 2012 | 6.151 | 6.220 | 6.052 | 6.157 | 930,361 | -0.11(-1.78%) |
Apr 03, 2012 | 6.223 | 6.325 | 6.203 | 6.269 | 1,140,190 | +0.05(+0.74%) |