Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.833 | 6.843 | 6.662 | 6.697 | 8,086,882 | +0.06(+0.94%) |
Jun 28, 2012 | 6.578 | 6.635 | 6.540 | 6.635 | 5,459,493 | +0.02(+0.37%) |
Jun 27, 2012 | 6.570 | 6.627 | 6.570 | 6.611 | 4,472,507 | +0.05(+0.70%) |
Jun 26, 2012 | 6.584 | 6.603 | 6.540 | 6.565 | 6,316,170 | -0.01(-0.12%) |
Jun 25, 2012 | 6.527 | 6.592 | 6.508 | 6.573 | 10,747,106 | -0.01(-0.08%) |
Jun 22, 2012 | 6.538 | 6.592 | 6.513 | 6.578 | 10,743,577 | +0.06(+1.00%) |
Jun 21, 2012 | 6.765 | 6.778 | 6.502 | 6.513 | 20,364,066 | -0.22(-3.29%) |
Jun 20, 2012 | 6.795 | 6.803 | 6.697 | 6.735 | 8,571,252 | -0.05(-0.72%) |
Jun 19, 2012 | 6.862 | 6.881 | 6.784 | 6.784 | 11,561,909 | -0.07(-1.07%) |
Jun 18, 2012 | 6.792 | 6.876 | 6.792 | 6.857 | 7,169,314 | +0.00(+0.00%) |
Jun 15, 2012 | 6.870 | 6.892 | 6.824 | 6.857 | 8,633,663 | +0.01(+0.08%) |
Jun 14, 2012 | 6.846 | 6.889 | 6.808 | 6.852 | 7,380,942 | +0.01(+0.20%) |
Jun 13, 2012 | 6.860 | 6.868 | 6.804 | 6.838 | 6,209,132 | -0.04(-0.59%) |
Jun 12, 2012 | 6.814 | 6.881 | 6.789 | 6.879 | 7,042,786 | +0.08(+1.19%) |
Jun 11, 2012 | 6.854 | 6.892 | 6.795 | 6.797 | 5,915,197 | -0.04(-0.51%) |
Jun 08, 2012 | 6.789 | 6.843 | 6.768 | 6.833 | 6,574,813 | +0.04(+0.56%) |
Jun 07, 2012 | 6.803 | 6.824 | 6.762 | 6.795 | 7,791,258 | +0.04(+0.56%) |
Jun 06, 2012 | 6.722 | 6.762 | 6.689 | 6.757 | 8,092,532 | +0.06(+0.85%) |
Jun 05, 2012 | 6.659 | 6.744 | 6.654 | 6.700 | 5,848,603 | +0.01(+0.12%) |
Jun 04, 2012 | 6.689 | 6.708 | 6.654 | 6.692 | 6,156,445 | +0.00(+0.04%) |
Jun 01, 2012 | 6.714 | 6.754 | 6.668 | 6.689 | 11,765,626 | -0.10(-1.47%) |
May 31, 2012 | 6.768 | 6.830 | 6.722 | 6.789 | 9,374,078 | +0.01(+0.20%) |
May 30, 2012 | 6.797 | 6.841 | 6.743 | 6.776 | 7,439,158 | -0.06(-0.87%) |
May 29, 2012 | 6.800 | 6.852 | 6.792 | 6.835 | 4,788,812 | +0.06(+0.88%) |
May 25, 2012 | 6.754 | 6.814 | 6.754 | 6.776 | 4,852,172 | +0.02(+0.32%) |
May 24, 2012 | 6.700 | 6.789 | 6.700 | 6.754 | 6,505,555 | +0.06(+0.89%) |
May 23, 2012 | 6.681 | 6.714 | 6.605 | 6.695 | 9,486,722 | -0.01(-0.12%) |
May 22, 2012 | 6.722 | 6.741 | 6.684 | 6.703 | 6,840,200 | -0.01(-0.16%) |
May 21, 2012 | 6.622 | 6.714 | 6.605 | 6.714 | 4,753,017 | +0.10(+1.56%) |
May 18, 2012 | 6.703 | 6.722 | 6.592 | 6.611 | 10,135,170 | -0.06(-0.93%) |
May 17, 2012 | 6.773 | 6.773 | 6.668 | 6.673 | 6,130,887 | -0.10(-1.48%) |
May 16, 2012 | 6.792 | 6.814 | 6.738 | 6.773 | 7,052,705 | -0.02(-0.24%) |
May 15, 2012 | 6.803 | 6.849 | 6.746 | 6.789 | 7,721,065 | -0.01(-0.12%) |
May 14, 2012 | 6.770 | 6.841 | 6.735 | 6.797 | 7,785,626 | -0.04(-0.51%) |
May 11, 2012 | 6.814 | 6.887 | 6.792 | 6.833 | 5,614,373 | -0.00(-0.04%) |
May 10, 2012 | 6.797 | 6.860 | 6.751 | 6.835 | 9,224,723 | +0.09(+1.28%) |
May 09, 2012 | 6.662 | 6.787 | 6.657 | 6.749 | 11,790,888 | +0.02(+0.36%) |
May 08, 2012 | 6.678 | 6.776 | 6.678 | 6.724 | 15,917,974 | +0.01(+0.12%) |
May 07, 2012 | 6.716 | 6.735 | 6.662 | 6.716 | 5,497,608 | -0.03(-0.40%) |
May 04, 2012 | 6.689 | 6.776 | 6.689 | 6.743 | 10,773,127 | +0.04(+0.61%) |
May 03, 2012 | 6.765 | 6.819 | 6.700 | 6.703 | 7,582,877 | -0.07(-1.08%) |
May 02, 2012 | 6.811 | 6.822 | 6.743 | 6.776 | 10,619,555 | -0.08(-1.14%) |
May 01, 2012 | 6.711 | 6.979 | 6.689 | 6.854 | 19,715,038 | +0.18(+2.76%) |
Apr 30, 2012 | 6.616 | 6.700 | 6.611 | 6.670 | 12,382,732 | +0.04(+0.65%) |
Apr 27, 2012 | 6.640 | 6.678 | 6.592 | 6.627 | 7,888,957 | +0.01(+0.16%) |
Apr 26, 2012 | 6.581 | 6.638 | 6.565 | 6.616 | 8,380,574 | +0.02(+0.33%) |
Apr 25, 2012 | 6.568 | 6.637 | 6.527 | 6.594 | 9,876,236 | +0.07(+1.11%) |
Apr 24, 2012 | 6.498 | 6.538 | 6.475 | 6.522 | 7,310,364 | +0.01(+0.12%) |
Apr 23, 2012 | 6.498 | 6.517 | 6.460 | 6.514 | 4,914,954 | -0.03(-0.45%) |
Apr 20, 2012 | 6.463 | 6.565 | 6.450 | 6.544 | 8,774,604 | +0.09(+1.41%) |
Apr 19, 2012 | 6.514 | 6.522 | 6.415 | 6.452 | 11,137,765 | -0.07(-1.03%) |
Apr 18, 2012 | 6.503 | 6.558 | 6.487 | 6.519 | 5,292,811 | -0.01(-0.16%) |
Apr 17, 2012 | 6.517 | 6.557 | 6.466 | 6.530 | 5,448,433 | +0.05(+0.83%) |
Apr 16, 2012 | 6.423 | 6.506 | 6.420 | 6.476 | 26,557,478 | +0.06(+1.00%) |
Apr 13, 2012 | 6.409 | 6.482 | 6.385 | 6.412 | 26,180,758 | +0.01(+0.08%) |
Apr 12, 2012 | 6.359 | 6.415 | 6.324 | 6.407 | 24,323,416 | +0.05(+0.72%) |
Apr 11, 2012 | 6.388 | 6.396 | 6.351 | 6.361 | 9,041,788 | +0.02(+0.25%) |
Apr 10, 2012 | 6.490 | 6.498 | 6.334 | 6.345 | 11,816,756 | -0.16(-2.51%) |
Apr 09, 2012 | 6.506 | 6.546 | 6.474 | 6.509 | 5,448,660 | -0.06(-0.90%) |
Apr 05, 2012 | 6.476 | 6.570 | 6.469 | 6.568 | 8,068,541 | +0.06(+0.95%) |
Apr 04, 2012 | 6.519 | 6.545 | 6.482 | 6.506 | 8,570,815 | -0.07(-1.02%) |
Apr 03, 2012 | 6.570 | 6.616 | 6.514 | 6.573 | 6,188,129 | +0.01(+0.16%) |