Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.290 | 6.407 | 6.266 | 6.388 | 9,553,091 | +0.39(+6.50%) |
Jun 28, 2012 | 5.944 | 6.007 | 5.924 | 5.997 | 6,723,656 | +0.07(+1.23%) |
Jun 27, 2012 | 5.871 | 5.954 | 5.847 | 5.924 | 6,138,580 | +0.06(+1.00%) |
Jun 26, 2012 | 5.880 | 5.916 | 5.802 | 5.866 | 6,738,945 | -0.04(-0.66%) |
Jun 25, 2012 | 5.934 | 5.958 | 5.866 | 5.905 | 6,056,375 | -0.30(-4.80%) |
Jun 22, 2012 | 6.270 | 6.285 | 6.173 | 6.202 | 6,591,770 | +0.18(+2.91%) |
Jun 21, 2012 | 6.241 | 6.261 | 6.012 | 6.027 | 6,450,819 | -0.11(-1.75%) |
Jun 20, 2012 | 6.105 | 6.178 | 6.068 | 6.134 | 5,295,037 | +0.04(+0.64%) |
Jun 19, 2012 | 6.012 | 6.139 | 5.988 | 6.095 | 6,740,126 | +0.25(+4.25%) |
Jun 18, 2012 | 5.861 | 5.885 | 5.798 | 5.846 | 8,728,571 | -0.26(-4.23%) |
Jun 15, 2012 | 6.139 | 6.156 | 6.051 | 6.105 | 6,579,231 | +0.03(+0.48%) |
Jun 14, 2012 | 6.032 | 6.105 | 6.002 | 6.075 | 8,138,856 | +0.11(+1.80%) |
Jun 13, 2012 | 5.954 | 6.017 | 5.934 | 5.968 | 7,310,497 | -0.03(-0.57%) |
Jun 12, 2012 | 6.012 | 6.019 | 5.871 | 6.002 | 6,215,097 | +0.15(+2.50%) |
Jun 11, 2012 | 6.071 | 6.071 | 5.851 | 5.856 | 8,981,529 | -0.12(-2.04%) |
Jun 08, 2012 | 5.880 | 5.988 | 5.832 | 5.978 | 9,423,409 | +0.22(+3.81%) |
Jun 07, 2012 | 5.900 | 5.924 | 5.744 | 5.758 | 9,070,235 | -0.13(-2.15%) |
Jun 06, 2012 | 5.768 | 5.890 | 5.744 | 5.885 | 15,639,868 | +0.26(+4.59%) |
Jun 05, 2012 | 5.666 | 5.715 | 5.607 | 5.627 | 10,943,826 | -0.09(-1.62%) |
Jun 04, 2012 | 5.705 | 5.759 | 5.666 | 5.719 | 14,056,588 | +0.27(+5.01%) |
Jun 01, 2012 | 5.442 | 5.483 | 5.359 | 5.446 | 14,774,111 | +0.05(+0.90%) |
May 31, 2012 | 5.437 | 5.445 | 5.316 | 5.398 | 12,118,236 | +0.01(+0.18%) |
May 30, 2012 | 5.468 | 5.471 | 5.349 | 5.388 | 17,793,536 | -0.21(-3.75%) |
May 29, 2012 | 5.641 | 5.680 | 5.559 | 5.598 | 13,217,968 | -0.24(-4.17%) |
May 25, 2012 | 5.783 | 5.880 | 5.778 | 5.841 | 20,857,486 | +0.02(+0.33%) |
May 24, 2012 | 5.958 | 5.988 | 5.773 | 5.822 | 25,082,422 | -0.07(-1.16%) |
May 23, 2012 | 5.963 | 5.968 | 5.793 | 5.890 | 14,529,730 | -0.23(-3.75%) |
May 22, 2012 | 6.168 | 6.202 | 6.090 | 6.119 | 9,888,203 | -0.02(-0.40%) |
May 21, 2012 | 6.066 | 6.144 | 6.066 | 6.144 | 10,575,750 | +0.06(+1.04%) |
May 18, 2012 | 6.163 | 6.173 | 6.041 | 6.080 | 18,019,806 | +0.06(+0.97%) |
May 17, 2012 | 6.051 | 6.061 | 5.983 | 6.022 | 10,450,124 | -0.00(-0.08%) |
May 16, 2012 | 6.168 | 6.222 | 6.017 | 6.027 | 11,918,917 | -0.09(-1.44%) |
May 15, 2012 | 6.192 | 6.290 | 6.095 | 6.114 | 11,881,876 | -0.49(-7.36%) |
May 14, 2012 | 6.657 | 6.671 | 6.595 | 6.600 | 8,293,808 | -0.14(-2.11%) |
May 11, 2012 | 6.738 | 6.880 | 6.704 | 6.742 | 14,703,246 | -0.26(-3.67%) |
May 10, 2012 | 6.994 | 7.023 | 6.918 | 6.999 | 12,671,806 | +0.20(+3.01%) |
May 09, 2012 | 6.723 | 6.837 | 6.700 | 6.795 | 8,389,838 | -0.16(-2.32%) |
May 08, 2012 | 6.994 | 7.004 | 6.871 | 6.956 | 10,820,432 | +0.02(+0.34%) |
May 07, 2012 | 6.833 | 6.956 | 6.804 | 6.932 | 8,276,929 | +0.20(+3.04%) |
May 04, 2012 | 6.795 | 6.828 | 6.709 | 6.728 | 10,591,564 | +0.03(+0.50%) |
May 03, 2012 | 6.723 | 6.761 | 6.662 | 6.695 | 6,623,268 | -0.02(-0.28%) |
May 02, 2012 | 6.676 | 6.723 | 6.652 | 6.714 | 19,277,794 | -0.28(-4.01%) |
May 01, 2012 | 6.990 | 7.070 | 6.956 | 6.994 | 6,955,941 | +0.04(+0.62%) |
Apr 30, 2012 | 7.042 | 7.056 | 6.913 | 6.952 | 9,074,724 | -0.20(-2.86%) |
Apr 27, 2012 | 7.127 | 7.161 | 7.037 | 7.156 | 8,386,233 | +0.11(+1.62%) |
Apr 26, 2012 | 6.990 | 7.068 | 6.952 | 7.042 | 7,275,529 | -0.04(-0.60%) |
Apr 25, 2012 | 7.165 | 7.184 | 7.042 | 7.085 | 10,513,146 | +0.16(+2.33%) |
Apr 24, 2012 | 6.809 | 6.980 | 6.809 | 6.923 | 7,863,202 | +0.16(+2.39%) |
Apr 23, 2012 | 6.752 | 6.785 | 6.704 | 6.761 | 13,434,364 | -0.18(-2.60%) |
Apr 20, 2012 | 6.894 | 6.990 | 6.875 | 6.942 | 9,742,637 | +0.18(+2.60%) |
Apr 19, 2012 | 6.795 | 6.847 | 6.723 | 6.766 | 16,289,382 | -0.17(-2.47%) |
Apr 18, 2012 | 6.956 | 7.047 | 6.923 | 6.937 | 10,172,536 | -0.26(-3.63%) |
Apr 17, 2012 | 7.123 | 7.237 | 7.096 | 7.199 | 9,742,098 | +0.14(+2.02%) |
Apr 16, 2012 | 7.075 | 7.094 | 6.985 | 7.056 | 11,274,752 | +0.02(+0.27%) |
Apr 13, 2012 | 7.099 | 7.113 | 6.966 | 7.037 | 16,241,654 | -0.26(-3.58%) |
Apr 12, 2012 | 7.199 | 7.317 | 7.194 | 7.298 | 5,760,605 | -0.02(-0.26%) |
Apr 11, 2012 | 7.355 | 7.374 | 7.303 | 7.317 | 11,994,227 | +0.17(+2.33%) |
Apr 10, 2012 | 7.317 | 7.341 | 7.137 | 7.151 | 12,067,485 | -0.21(-2.84%) |
Apr 09, 2012 | 7.279 | 7.374 | 7.279 | 7.360 | 4,344,467 | -0.02(-0.26%) |
Apr 05, 2012 | 7.294 | 7.398 | 7.270 | 7.379 | 8,225,434 | -0.06(-0.77%) |
Apr 04, 2012 | 7.503 | 7.512 | 7.398 | 7.436 | 11,593,603 | -0.19(-2.43%) |
Apr 03, 2012 | 7.755 | 7.759 | 7.588 | 7.621 | 9,015,935 | -0.21(-2.67%) |