Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.844 | 6.869 | 6.781 | 6.806 | 1,124,594 | +0.13(+1.87%) |
Jun 28, 2012 | 6.662 | 6.687 | 6.575 | 6.681 | 737,792 | -0.03(-0.47%) |
Jun 27, 2012 | 6.556 | 6.719 | 6.518 | 6.712 | 714,634 | +0.16(+2.39%) |
Jun 26, 2012 | 6.537 | 6.643 | 6.493 | 6.556 | 809,737 | +0.03(+0.38%) |
Jun 25, 2012 | 6.518 | 6.568 | 6.474 | 6.531 | 875,801 | -0.11(-1.70%) |
Jun 22, 2012 | 6.499 | 6.656 | 6.456 | 6.643 | 2,281,097 | +0.17(+2.61%) |
Jun 21, 2012 | 6.643 | 6.700 | 6.462 | 6.474 | 1,047,781 | -0.16(-2.36%) |
Jun 20, 2012 | 6.637 | 6.681 | 6.556 | 6.631 | 808,857 | -0.01(-0.19%) |
Jun 19, 2012 | 6.531 | 6.700 | 6.518 | 6.643 | 1,076,073 | +0.13(+2.02%) |
Jun 18, 2012 | 6.474 | 6.553 | 6.380 | 6.512 | 844,561 | -0.01(-0.10%) |
Jun 15, 2012 | 6.462 | 6.587 | 6.374 | 6.518 | 1,519,904 | +0.11(+1.66%) |
Jun 14, 2012 | 6.330 | 6.443 | 6.299 | 6.412 | 1,087,021 | +0.08(+1.19%) |
Jun 13, 2012 | 6.412 | 6.481 | 6.312 | 6.337 | 962,729 | -0.08(-1.27%) |
Jun 12, 2012 | 6.355 | 6.418 | 6.293 | 6.418 | 1,194,827 | +0.08(+1.18%) |
Jun 11, 2012 | 6.575 | 6.587 | 6.337 | 6.343 | 1,301,617 | -0.16(-2.41%) |
Jun 08, 2012 | 6.362 | 6.506 | 6.305 | 6.499 | 737,985 | +0.11(+1.76%) |
Jun 07, 2012 | 6.405 | 6.499 | 6.362 | 6.387 | 1,344,326 | +0.08(+1.19%) |
Jun 06, 2012 | 6.280 | 6.324 | 6.236 | 6.312 | 1,672,545 | +0.08(+1.31%) |
Jun 05, 2012 | 6.211 | 6.305 | 6.199 | 6.230 | 1,411,814 | -0.01(-0.20%) |
Jun 04, 2012 | 6.412 | 6.443 | 6.193 | 6.243 | 1,387,297 | -0.15(-2.35%) |
Jun 01, 2012 | 6.543 | 6.587 | 6.380 | 6.393 | 1,651,031 | -0.26(-3.86%) |
May 31, 2012 | 6.656 | 6.693 | 6.549 | 6.650 | 2,007,639 | +0.05(+0.76%) |
May 30, 2012 | 6.699 | 6.730 | 6.600 | 6.600 | 1,004,584 | -0.17(-2.56%) |
May 29, 2012 | 6.810 | 6.847 | 6.692 | 6.773 | 831,979 | +0.04(+0.55%) |
May 25, 2012 | 6.798 | 6.810 | 6.711 | 6.736 | 665,890 | -0.06(-0.82%) |
May 24, 2012 | 6.748 | 6.791 | 6.655 | 6.791 | 848,271 | +0.04(+0.64%) |
May 23, 2012 | 6.606 | 6.761 | 6.562 | 6.748 | 1,007,174 | +0.08(+1.21%) |
May 22, 2012 | 6.649 | 6.754 | 6.631 | 6.668 | 1,491,267 | +0.03(+0.47%) |
May 21, 2012 | 6.562 | 6.686 | 6.500 | 6.637 | 1,327,635 | +0.09(+1.32%) |
May 18, 2012 | 6.575 | 6.696 | 6.531 | 6.550 | 1,503,858 | -0.02(-0.38%) |
May 17, 2012 | 6.748 | 6.761 | 6.575 | 6.575 | 1,368,591 | -0.18(-2.66%) |
May 16, 2012 | 6.903 | 6.909 | 6.745 | 6.754 | 1,130,074 | -0.10(-1.45%) |
May 15, 2012 | 6.804 | 6.983 | 6.742 | 6.853 | 1,765,343 | +0.07(+1.00%) |
May 14, 2012 | 6.810 | 6.860 | 6.754 | 6.785 | 1,446,377 | -0.12(-1.70%) |
May 11, 2012 | 6.810 | 6.921 | 6.686 | 6.903 | 1,211,499 | -0.02(-0.27%) |
May 10, 2012 | 6.866 | 6.928 | 6.835 | 6.921 | 982,735 | +0.11(+1.64%) |
May 09, 2012 | 6.816 | 6.841 | 6.730 | 6.810 | 954,586 | -0.11(-1.61%) |
May 08, 2012 | 6.754 | 6.940 | 6.748 | 6.921 | 1,213,155 | +0.11(+1.54%) |
May 07, 2012 | 6.761 | 6.853 | 6.754 | 6.816 | 938,729 | +0.02(+0.36%) |
May 04, 2012 | 6.903 | 6.921 | 6.767 | 6.791 | 1,020,978 | -0.16(-2.32%) |
May 03, 2012 | 6.971 | 7.008 | 6.903 | 6.952 | 1,068,673 | -0.02(-0.27%) |
May 02, 2012 | 6.983 | 6.983 | 6.866 | 6.971 | 1,175,477 | -0.04(-0.62%) |
May 01, 2012 | 7.008 | 7.212 | 7.008 | 7.014 | 1,421,596 | -0.01(-0.18%) |
Apr 30, 2012 | 7.157 | 7.188 | 7.014 | 7.027 | 1,182,479 | -0.16(-2.24%) |
Apr 27, 2012 | 7.113 | 7.212 | 7.027 | 7.188 | 747,442 | +0.07(+1.04%) |
Apr 26, 2012 | 7.089 | 7.144 | 7.039 | 7.113 | 766,670 | +0.02(+0.35%) |
Apr 25, 2012 | 7.089 | 7.182 | 7.014 | 7.089 | 1,099,135 | +0.06(+0.79%) |
Apr 24, 2012 | 6.959 | 7.033 | 6.785 | 7.033 | 1,734,469 | -0.10(-1.39%) |
Apr 23, 2012 | 7.138 | 7.157 | 7.045 | 7.132 | 1,324,553 | -0.11(-1.54%) |
Apr 20, 2012 | 7.262 | 7.336 | 7.200 | 7.243 | 946,017 | +0.11(+1.47%) |
Apr 19, 2012 | 7.175 | 7.243 | 7.058 | 7.138 | 917,020 | -0.02(-0.35%) |
Apr 18, 2012 | 7.219 | 7.268 | 7.157 | 7.163 | 860,419 | -0.14(-1.87%) |
Apr 17, 2012 | 7.231 | 7.367 | 7.231 | 7.299 | 755,119 | +0.11(+1.46%) |
Apr 16, 2012 | 7.095 | 7.243 | 7.027 | 7.194 | 1,110,008 | +0.14(+2.02%) |
Apr 13, 2012 | 7.237 | 7.237 | 7.051 | 7.051 | 1,146,676 | -0.20(-2.82%) |
Apr 12, 2012 | 7.206 | 7.290 | 7.194 | 7.256 | 1,014,572 | +0.05(+0.69%) |
Apr 11, 2012 | 7.144 | 7.225 | 7.089 | 7.206 | 1,239,602 | +0.14(+2.02%) |
Apr 10, 2012 | 7.194 | 7.225 | 7.051 | 7.064 | 1,430,651 | -0.12(-1.72%) |
Apr 09, 2012 | 7.250 | 7.262 | 7.132 | 7.188 | 1,357,115 | -0.17(-2.35%) |
Apr 05, 2012 | 7.361 | 7.404 | 7.312 | 7.361 | 1,046,626 | -0.04(-0.59%) |
Apr 04, 2012 | 7.510 | 7.528 | 7.373 | 7.404 | 1,334,900 | -0.20(-2.69%) |
Apr 03, 2012 | 7.633 | 7.652 | 7.516 | 7.609 | 940,564 | -0.02(-0.24%) |