Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.468 | 6.558 | 6.371 | 6.476 | 191,949 | +0.13(+2.12%) |
Jun 28, 2012 | 6.229 | 6.371 | 6.140 | 6.341 | 199,054 | +0.09(+1.49%) |
Jun 27, 2012 | 6.156 | 6.267 | 6.156 | 6.248 | 85,753 | +0.08(+1.26%) |
Jun 26, 2012 | 6.200 | 6.222 | 6.104 | 6.170 | 132,013 | -0.03(-0.48%) |
Jun 25, 2012 | 6.200 | 6.281 | 6.185 | 6.200 | 129,938 | -0.10(-1.53%) |
Jun 22, 2012 | 6.281 | 6.340 | 6.222 | 6.296 | 215,282 | +0.07(+1.07%) |
Jun 21, 2012 | 6.400 | 6.422 | 6.215 | 6.230 | 168,563 | -0.17(-2.66%) |
Jun 20, 2012 | 6.429 | 6.466 | 6.363 | 6.400 | 162,682 | -0.06(-0.92%) |
Jun 19, 2012 | 6.289 | 6.466 | 6.252 | 6.459 | 189,769 | +0.18(+2.82%) |
Jun 18, 2012 | 6.267 | 6.363 | 6.252 | 6.281 | 235,205 | -0.03(-0.47%) |
Jun 15, 2012 | 6.200 | 6.333 | 6.156 | 6.311 | 247,038 | +0.09(+1.43%) |
Jun 14, 2012 | 6.178 | 6.230 | 6.082 | 6.222 | 144,864 | +0.07(+1.08%) |
Jun 13, 2012 | 6.178 | 6.237 | 6.104 | 6.156 | 173,122 | -0.05(-0.83%) |
Jun 12, 2012 | 6.200 | 6.281 | 6.141 | 6.207 | 139,717 | +0.02(+0.36%) |
Jun 11, 2012 | 6.392 | 6.396 | 6.185 | 6.185 | 338,033 | -0.17(-2.67%) |
Jun 08, 2012 | 6.252 | 6.377 | 6.227 | 6.355 | 161,995 | +0.07(+1.18%) |
Jun 07, 2012 | 6.311 | 6.311 | 6.244 | 6.281 | 265,232 | +0.05(+0.77%) |
Jun 06, 2012 | 6.193 | 6.259 | 6.141 | 6.233 | 229,271 | +0.07(+1.08%) |
Jun 05, 2012 | 6.037 | 6.178 | 6.037 | 6.167 | 291,230 | +0.09(+1.52%) |
Jun 04, 2012 | 6.089 | 6.134 | 6.001 | 6.074 | 550,765 | +0.01(+0.24%) |
Jun 01, 2012 | 5.912 | 6.119 | 5.912 | 6.060 | 354,512 | +0.04(+0.74%) |
May 31, 2012 | 6.052 | 6.090 | 5.978 | 6.015 | 389,523 | -0.01(-0.25%) |
May 30, 2012 | 5.875 | 6.074 | 5.875 | 6.030 | 265,643 | +0.14(+2.38%) |
May 29, 2012 | 5.860 | 5.912 | 5.794 | 5.890 | 172,412 | +0.05(+0.89%) |
May 25, 2012 | 5.875 | 5.941 | 5.838 | 5.838 | 163,428 | -0.05(-0.88%) |
May 24, 2012 | 5.904 | 5.919 | 5.823 | 5.890 | 270,600 | -0.02(-0.38%) |
May 23, 2012 | 5.897 | 5.949 | 5.897 | 5.912 | 119,429 | +0.00(+0.00%) |
May 22, 2012 | 5.971 | 6.008 | 5.897 | 5.912 | 236,159 | -0.06(-0.99%) |
May 21, 2012 | 5.971 | 6.037 | 5.897 | 5.971 | 175,117 | +0.00(+0.00%) |
May 18, 2012 | 6.030 | 6.097 | 5.956 | 5.971 | 257,659 | -0.07(-1.10%) |
May 17, 2012 | 6.074 | 6.148 | 6.015 | 6.037 | 161,311 | -0.04(-0.73%) |
May 16, 2012 | 6.141 | 6.207 | 6.074 | 6.082 | 166,232 | -0.05(-0.84%) |
May 15, 2012 | 5.956 | 6.156 | 5.956 | 6.134 | 305,581 | +0.16(+2.72%) |
May 14, 2012 | 5.941 | 6.074 | 5.919 | 5.971 | 260,674 | -0.01(-0.25%) |
May 11, 2012 | 5.993 | 6.074 | 5.964 | 5.986 | 230,735 | -0.07(-1.10%) |
May 10, 2012 | 6.089 | 6.126 | 6.030 | 6.052 | 232,796 | -0.01(-0.12%) |
May 09, 2012 | 6.082 | 6.104 | 6.008 | 6.060 | 200,916 | -0.07(-1.09%) |
May 08, 2012 | 5.941 | 6.170 | 5.941 | 6.126 | 494,367 | +0.16(+2.73%) |
May 07, 2012 | 5.956 | 6.015 | 5.860 | 5.964 | 219,946 | -0.02(-0.37%) |
May 04, 2012 | 6.170 | 6.171 | 5.978 | 5.986 | 214,615 | -0.23(-3.69%) |
May 03, 2012 | 6.030 | 6.267 | 6.030 | 6.215 | 250,721 | +0.21(+3.44%) |
May 02, 2012 | 6.045 | 6.230 | 5.986 | 6.008 | 171,098 | -0.10(-1.57%) |
May 01, 2012 | 6.119 | 6.244 | 6.089 | 6.104 | 301,709 | -0.03(-0.48%) |
Apr 30, 2012 | 6.134 | 6.178 | 6.097 | 6.134 | 208,376 | +0.02(+0.36%) |
Apr 27, 2012 | 6.015 | 6.119 | 5.986 | 6.111 | 180,948 | +0.11(+1.85%) |
Apr 26, 2012 | 6.015 | 6.089 | 5.986 | 6.001 | 170,003 | -0.04(-0.61%) |
Apr 25, 2012 | 6.067 | 6.134 | 6.023 | 6.037 | 193,270 | +0.05(+0.86%) |
Apr 24, 2012 | 5.978 | 6.015 | 5.956 | 5.986 | 224,586 | +0.00(+0.00%) |
Apr 23, 2012 | 6.001 | 6.023 | 5.919 | 5.986 | 254,415 | -0.10(-1.70%) |
Apr 20, 2012 | 6.244 | 6.244 | 6.074 | 6.089 | 250,469 | -0.05(-0.84%) |
Apr 19, 2012 | 6.215 | 6.267 | 6.126 | 6.141 | 245,866 | -0.08(-1.31%) |
Apr 18, 2012 | 6.318 | 6.318 | 6.163 | 6.222 | 166,390 | -0.14(-2.21%) |
Apr 17, 2012 | 6.414 | 6.422 | 6.355 | 6.363 | 224,749 | +0.01(+0.23%) |
Apr 16, 2012 | 6.281 | 6.363 | 6.215 | 6.348 | 245,893 | +0.13(+2.14%) |
Apr 13, 2012 | 6.444 | 6.444 | 6.200 | 6.215 | 178,982 | -0.23(-3.56%) |
Apr 12, 2012 | 6.459 | 6.510 | 6.311 | 6.444 | 169,417 | -0.01(-0.11%) |
Apr 11, 2012 | 6.643 | 6.643 | 6.414 | 6.451 | 200,414 | -0.13(-1.91%) |
Apr 10, 2012 | 6.688 | 6.688 | 6.496 | 6.577 | 668,546 | -0.10(-1.55%) |
Apr 09, 2012 | 6.666 | 6.717 | 6.651 | 6.680 | 335,194 | -0.08(-1.20%) |
Apr 05, 2012 | 6.732 | 6.776 | 6.695 | 6.762 | 227,362 | +0.01(+0.22%) |
Apr 04, 2012 | 6.710 | 6.769 | 6.566 | 6.747 | 364,462 | -0.04(-0.54%) |
Apr 03, 2012 | 6.762 | 6.799 | 6.725 | 6.784 | 411,570 | +0.00(+0.00%) |