Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.503 | 6.548 | 6.503 | 6.530 | 230,201 | +0.01(+0.14%) |
Jun 28, 2012 | 6.530 | 6.576 | 6.500 | 6.521 | 226,396 | -0.02(-0.28%) |
Jun 27, 2012 | 6.476 | 6.539 | 6.466 | 6.539 | 259,780 | +0.09(+1.33%) |
Jun 26, 2012 | 6.431 | 6.472 | 6.431 | 6.454 | 481,204 | +0.00(+0.00%) |
Jun 25, 2012 | 6.431 | 6.472 | 6.427 | 6.454 | 324,867 | -0.01(-0.21%) |
Jun 22, 2012 | 6.440 | 6.467 | 6.413 | 6.467 | 211,842 | +0.02(+0.35%) |
Jun 21, 2012 | 6.400 | 6.445 | 6.377 | 6.445 | 287,361 | +0.05(+0.85%) |
Jun 20, 2012 | 6.386 | 6.391 | 6.368 | 6.391 | 265,738 | +0.02(+0.35%) |
Jun 19, 2012 | 6.336 | 6.368 | 6.332 | 6.368 | 201,977 | +0.03(+0.50%) |
Jun 18, 2012 | 6.355 | 6.364 | 6.312 | 6.336 | 223,148 | -0.01(-0.21%) |
Jun 15, 2012 | 6.355 | 6.382 | 6.318 | 6.350 | 149,054 | +0.03(+0.50%) |
Jun 14, 2012 | 6.391 | 6.391 | 6.318 | 6.318 | 144,462 | -0.03(-0.50%) |
Jun 13, 2012 | 6.318 | 6.364 | 6.307 | 6.350 | 133,901 | +0.01(+0.09%) |
Jun 12, 2012 | 6.281 | 6.349 | 6.281 | 6.344 | 180,550 | +0.05(+0.78%) |
Jun 11, 2012 | 6.335 | 6.344 | 6.286 | 6.295 | 187,194 | -0.01(-0.14%) |
Jun 08, 2012 | 6.281 | 6.317 | 6.259 | 6.304 | 129,927 | +0.01(+0.14%) |
Jun 07, 2012 | 6.272 | 6.304 | 6.263 | 6.295 | 178,022 | -0.00(-0.07%) |
Jun 06, 2012 | 6.290 | 6.304 | 6.254 | 6.299 | 178,374 | +0.01(+0.14%) |
Jun 05, 2012 | 6.286 | 6.313 | 6.281 | 6.290 | 156,666 | -0.02(-0.28%) |
Jun 04, 2012 | 6.299 | 6.335 | 6.272 | 6.308 | 133,194 | +0.01(+0.14%) |
Jun 01, 2012 | 6.223 | 6.313 | 6.223 | 6.299 | 201,164 | +0.02(+0.29%) |
May 31, 2012 | 6.245 | 6.290 | 6.219 | 6.281 | 197,059 | +0.04(+0.72%) |
May 30, 2012 | 6.254 | 6.268 | 6.214 | 6.236 | 130,366 | -0.01(-0.14%) |
May 29, 2012 | 6.322 | 6.322 | 6.196 | 6.245 | 213,358 | -0.01(-0.14%) |
May 25, 2012 | 6.250 | 6.263 | 6.214 | 6.254 | 122,607 | +0.00(+0.00%) |
May 24, 2012 | 6.254 | 6.254 | 6.205 | 6.254 | 145,477 | +0.03(+0.43%) |
May 23, 2012 | 6.192 | 6.241 | 6.183 | 6.228 | 155,480 | +0.05(+0.80%) |
May 22, 2012 | 6.147 | 6.219 | 6.147 | 6.178 | 137,016 | +0.00(+0.07%) |
May 21, 2012 | 6.201 | 6.201 | 6.124 | 6.174 | 113,340 | -0.02(-0.29%) |
May 18, 2012 | 6.192 | 6.223 | 6.106 | 6.192 | 353,101 | +0.03(+0.44%) |
May 17, 2012 | 6.263 | 6.263 | 6.160 | 6.165 | 116,638 | -0.08(-1.22%) |
May 16, 2012 | 6.187 | 6.250 | 6.187 | 6.241 | 101,973 | +0.04(+0.58%) |
May 15, 2012 | 6.201 | 6.223 | 6.174 | 6.205 | 148,695 | +0.02(+0.36%) |
May 14, 2012 | 6.201 | 6.201 | 6.165 | 6.183 | 166,794 | -0.05(-0.79%) |
May 11, 2012 | 6.178 | 6.232 | 6.174 | 6.232 | 118,548 | +0.04(+0.70%) |
May 10, 2012 | 6.162 | 6.202 | 6.162 | 6.188 | 191,678 | +0.00(+0.07%) |
May 09, 2012 | 6.197 | 6.215 | 6.175 | 6.184 | 159,794 | -0.02(-0.36%) |
May 08, 2012 | 6.162 | 6.211 | 6.162 | 6.206 | 112,591 | +0.02(+0.29%) |
May 07, 2012 | 6.113 | 6.206 | 6.113 | 6.188 | 131,469 | +0.03(+0.43%) |
May 04, 2012 | 6.238 | 6.238 | 6.121 | 6.162 | 207,163 | -0.08(-1.29%) |
May 03, 2012 | 6.238 | 6.242 | 6.193 | 6.242 | 130,065 | +0.00(+0.07%) |
May 02, 2012 | 6.224 | 6.260 | 6.224 | 6.238 | 135,346 | -0.01(-0.21%) |
May 01, 2012 | 6.224 | 6.251 | 6.206 | 6.251 | 186,318 | +0.04(+0.72%) |
Apr 30, 2012 | 6.220 | 6.224 | 6.175 | 6.206 | 129,377 | +0.01(+0.22%) |
Apr 27, 2012 | 6.184 | 6.215 | 6.175 | 6.193 | 111,458 | +0.00(+0.07%) |
Apr 26, 2012 | 6.211 | 6.242 | 6.188 | 6.188 | 99,818 | -0.03(-0.50%) |
Apr 25, 2012 | 6.238 | 6.238 | 6.184 | 6.220 | 117,745 | -0.00(-0.07%) |
Apr 24, 2012 | 6.175 | 6.224 | 6.140 | 6.224 | 298,587 | +0.07(+1.16%) |
Apr 23, 2012 | 6.139 | 6.153 | 6.104 | 6.153 | 154,040 | +0.00(+0.00%) |
Apr 20, 2012 | 6.148 | 6.162 | 6.144 | 6.153 | 151,711 | +0.00(+0.07%) |
Apr 19, 2012 | 6.144 | 6.175 | 6.117 | 6.148 | 120,186 | +0.04(+0.73%) |
Apr 18, 2012 | 6.184 | 6.184 | 6.077 | 6.104 | 185,257 | -0.06(-1.01%) |
Apr 17, 2012 | 6.233 | 6.233 | 6.162 | 6.166 | 179,881 | -0.04(-0.58%) |
Apr 16, 2012 | 6.193 | 6.206 | 6.166 | 6.202 | 96,719 | +0.04(+0.58%) |
Apr 13, 2012 | 6.171 | 6.171 | 6.108 | 6.166 | 63,818 | +0.04(+0.66%) |
Apr 12, 2012 | 6.233 | 6.258 | 6.104 | 6.126 | 226,748 | -0.14(-2.16%) |
Apr 11, 2012 | 6.221 | 6.310 | 6.195 | 6.261 | 193,404 | +0.05(+0.86%) |
Apr 10, 2012 | 6.146 | 6.212 | 6.146 | 6.208 | 132,849 | +0.04(+0.65%) |
Apr 09, 2012 | 6.146 | 6.181 | 6.119 | 6.168 | 114,592 | +0.02(+0.36%) |
Apr 05, 2012 | 6.066 | 6.163 | 6.066 | 6.146 | 187,312 | +0.08(+1.24%) |
Apr 04, 2012 | 6.119 | 6.145 | 6.070 | 6.070 | 130,983 | -0.08(-1.37%) |
Apr 03, 2012 | 6.172 | 6.204 | 6.132 | 6.155 | 104,438 | -0.05(-0.86%) |