Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 7.070 | 7.140 | 7.020 | 7.110 | 70,026 | -0.03(-0.42%) |
Jun 29, 2012 | 7.070 | 7.140 | 7.020 | 7.140 | 70,671 | +0.27(+3.93%) |
Jun 28, 2012 | 6.790 | 6.880 | 6.750 | 6.870 | 70,876 | +0.01(+0.15%) |
Jun 27, 2012 | 6.860 | 6.900 | 6.810 | 6.860 | 59,338 | +0.04(+0.59%) |
Jun 26, 2012 | 6.860 | 6.880 | 6.790 | 6.820 | 61,186 | +0.04(+0.59%) |
Jun 25, 2012 | 6.850 | 6.850 | 6.760 | 6.780 | 55,038 | -0.21(-3.00%) |
Jun 22, 2012 | 7.020 | 7.020 | 6.900 | 6.990 | 117,463 | +0.09(+1.30%) |
Jun 21, 2012 | 6.980 | 7.020 | 6.880 | 6.900 | 132,774 | +0.07(+1.02%) |
Jun 20, 2012 | 6.820 | 6.960 | 6.810 | 6.830 | 53,156 | +0.28(+4.27%) |
Jun 19, 2012 | 6.530 | 6.620 | 6.510 | 6.550 | 63,618 | +0.14(+2.18%) |
Jun 18, 2012 | 6.380 | 6.420 | 6.340 | 6.410 | 75,026 | +0.00(+0.00%) |
Jun 15, 2012 | 6.337 | 6.450 | 6.330 | 6.410 | 39,735 | +0.19(+3.05%) |
Jun 14, 2012 | 6.160 | 6.230 | 6.140 | 6.220 | 72,759 | +0.04(+0.65%) |
Jun 13, 2012 | 6.160 | 6.250 | 6.150 | 6.180 | 52,035 | +0.16(+2.66%) |
Jun 12, 2012 | 6.010 | 6.055 | 5.960 | 6.020 | 77,740 | +0.03(+0.50%) |
Jun 11, 2012 | 6.070 | 6.120 | 5.980 | 5.990 | 78,606 | -0.01(-0.17%) |
Jun 08, 2012 | 5.840 | 6.000 | 5.800 | 6.000 | 91,458 | +0.03(+0.50%) |
Jun 07, 2012 | 6.080 | 6.080 | 5.970 | 5.970 | 94,769 | +0.12(+2.05%) |
Jun 06, 2012 | 5.670 | 5.860 | 5.670 | 5.850 | 146,168 | +0.08(+1.39%) |
Jun 05, 2012 | 5.750 | 5.800 | 5.720 | 5.770 | 114,244 | +0.02(+0.35%) |
Jun 04, 2012 | 5.750 | 5.780 | 5.710 | 5.750 | 83,372 | +0.01(+0.17%) |
Jun 01, 2012 | 5.800 | 5.820 | 5.720 | 5.740 | 183,002 | -0.19(-3.20%) |
May 31, 2012 | 5.920 | 5.964 | 5.850 | 5.930 | 574,102 | -0.01(-0.19%) |
May 30, 2012 | 6.040 | 6.044 | 5.920 | 5.941 | 170,699 | -0.15(-2.45%) |
May 29, 2012 | 6.100 | 6.160 | 6.020 | 6.090 | 95,526 | +0.07(+1.16%) |
May 25, 2012 | 5.970 | 6.060 | 5.960 | 6.020 | 77,446 | +0.02(+0.33%) |
May 24, 2012 | 6.040 | 6.040 | 5.950 | 6.000 | 54,205 | +0.03(+0.50%) |
May 23, 2012 | 6.000 | 6.020 | 5.890 | 5.970 | 55,789 | -0.14(-2.29%) |
May 22, 2012 | 6.150 | 6.220 | 6.070 | 6.110 | 1,123,537 | +0.06(+0.99%) |
May 21, 2012 | 5.960 | 6.060 | 5.950 | 6.050 | 100,878 | +0.13(+2.20%) |
May 18, 2012 | 5.970 | 5.970 | 5.850 | 5.920 | 130,957 | -0.13(-2.15%) |
May 17, 2012 | 6.070 | 6.160 | 6.030 | 6.050 | 55,877 | -0.06(-0.98%) |
May 16, 2012 | 6.120 | 6.220 | 6.090 | 6.110 | 87,125 | -0.14(-2.24%) |
May 15, 2012 | 6.360 | 6.370 | 6.220 | 6.250 | 112,235 | -0.08(-1.26%) |
May 14, 2012 | 6.290 | 6.360 | 6.234 | 6.330 | 74,041 | -0.16(-2.47%) |
May 11, 2012 | 6.520 | 6.590 | 6.490 | 6.490 | 71,170 | +0.04(+0.62%) |
May 10, 2012 | 6.470 | 6.530 | 6.430 | 6.450 | 102,196 | -0.07(-1.07%) |
May 09, 2012 | 6.410 | 6.550 | 6.390 | 6.520 | 132,402 | +0.07(+1.09%) |
May 08, 2012 | 6.535 | 6.540 | 6.390 | 6.450 | 48,458 | -0.06(-0.92%) |
May 07, 2012 | 6.480 | 6.510 | 6.460 | 6.510 | 121,715 | -0.08(-1.21%) |
May 04, 2012 | 6.600 | 6.610 | 6.530 | 6.590 | 60,104 | -0.42(-5.99%) |
May 03, 2012 | 7.000 | 7.090 | 6.970 | 7.010 | 111,704 | +0.05(+0.72%) |
May 02, 2012 | 6.880 | 6.970 | 6.840 | 6.960 | 59,538 | +0.17(+2.50%) |
May 01, 2012 | 6.820 | 6.840 | 6.790 | 6.790 | 312,963 | -0.06(-0.88%) |
Apr 30, 2012 | 6.800 | 6.870 | 6.790 | 6.850 | 71,199 | +0.06(+0.88%) |
Apr 27, 2012 | 6.780 | 6.860 | 6.780 | 6.790 | 42,701 | +0.02(+0.30%) |
Apr 26, 2012 | 6.750 | 6.810 | 6.730 | 6.770 | 121,915 | -0.01(-0.15%) |
Apr 25, 2012 | 6.820 | 6.820 | 6.730 | 6.780 | 74,072 | +0.08(+1.19%) |
Apr 24, 2012 | 6.700 | 6.770 | 6.690 | 6.700 | 57,983 | +0.02(+0.30%) |
Apr 23, 2012 | 6.730 | 6.730 | 6.600 | 6.680 | 85,683 | -0.35(-4.92%) |
Apr 20, 2012 | 6.930 | 7.060 | 6.930 | 7.026 | 62,011 | +0.20(+2.86%) |
Apr 19, 2012 | 6.870 | 6.920 | 6.808 | 6.830 | 41,358 | +0.01(+0.15%) |
Apr 18, 2012 | 6.760 | 6.900 | 6.760 | 6.820 | 73,172 | -0.11(-1.59%) |
Apr 17, 2012 | 6.890 | 6.970 | 6.880 | 6.930 | 96,858 | +0.05(+0.73%) |
Apr 16, 2012 | 6.910 | 6.935 | 6.800 | 6.880 | 235,099 | +0.10(+1.47%) |
Apr 13, 2012 | 6.760 | 6.810 | 6.716 | 6.780 | 44,021 | -0.13(-1.88%) |
Apr 12, 2012 | 6.810 | 6.960 | 6.810 | 6.910 | 95,669 | +0.22(+3.29%) |
Apr 11, 2012 | 6.710 | 6.740 | 6.650 | 6.690 | 167,524 | +0.09(+1.36%) |
Apr 10, 2012 | 6.790 | 6.790 | 6.570 | 6.600 | 133,803 | -0.14(-2.08%) |
Apr 09, 2012 | 6.790 | 6.790 | 6.670 | 6.740 | 80,891 | -0.04(-0.59%) |
Apr 05, 2012 | 6.920 | 6.950 | 6.750 | 6.780 | 58,531 | -0.15(-2.22%) |
Apr 04, 2012 | 6.880 | 6.950 | 6.830 | 6.934 | 47,822 | -0.20(-2.75%) |
Apr 03, 2012 | 7.250 | 7.270 | 7.100 | 7.130 | 33,834 | -0.13(-1.79%) |