Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.128 | 6.239 | 6.016 | 6.215 | 203,509 | +0.16(+2.62%) |
Jun 28, 2012 | 6.032 | 6.072 | 5.937 | 6.056 | 201,111 | -0.03(-0.52%) |
Jun 27, 2012 | 6.088 | 6.128 | 6.024 | 6.088 | 116,320 | +0.03(+0.52%) |
Jun 26, 2012 | 6.080 | 6.136 | 5.969 | 6.056 | 142,406 | -0.02(-0.39%) |
Jun 25, 2012 | 6.040 | 6.136 | 6.001 | 6.080 | 139,436 | +0.08(+1.32%) |
Jun 22, 2012 | 6.072 | 6.072 | 5.985 | 6.001 | 262,112 | -0.04(-0.66%) |
Jun 21, 2012 | 6.136 | 6.239 | 5.973 | 6.040 | 321,411 | -0.12(-1.94%) |
Jun 20, 2012 | 6.159 | 6.271 | 6.104 | 6.159 | 108,649 | +0.00(+0.00%) |
Jun 19, 2012 | 6.032 | 6.167 | 5.961 | 6.159 | 194,929 | +0.13(+2.11%) |
Jun 18, 2012 | 5.929 | 6.048 | 5.913 | 6.032 | 231,577 | +0.08(+1.34%) |
Jun 15, 2012 | 6.088 | 6.104 | 5.945 | 5.953 | 435,480 | -0.15(-2.47%) |
Jun 14, 2012 | 6.064 | 6.191 | 6.008 | 6.104 | 240,728 | +0.02(+0.39%) |
Jun 13, 2012 | 6.120 | 6.191 | 6.048 | 6.080 | 319,546 | -0.03(-0.52%) |
Jun 12, 2012 | 6.049 | 6.151 | 6.026 | 6.112 | 187,830 | +0.06(+1.04%) |
Jun 11, 2012 | 6.253 | 6.284 | 6.041 | 6.049 | 250,210 | -0.14(-2.28%) |
Jun 08, 2012 | 6.104 | 6.231 | 6.104 | 6.190 | 177,715 | +0.05(+0.89%) |
Jun 07, 2012 | 6.135 | 6.229 | 6.127 | 6.135 | 241,324 | +0.06(+1.03%) |
Jun 06, 2012 | 6.041 | 6.096 | 5.977 | 6.073 | 150,316 | +0.05(+0.78%) |
Jun 05, 2012 | 6.049 | 6.151 | 6.026 | 6.026 | 135,420 | -0.06(-1.03%) |
Jun 04, 2012 | 6.018 | 6.104 | 5.940 | 6.088 | 205,881 | +0.11(+1.83%) |
Jun 01, 2012 | 6.080 | 6.127 | 5.932 | 5.979 | 270,679 | -0.19(-3.05%) |
May 31, 2012 | 6.182 | 6.206 | 6.104 | 6.167 | 182,640 | +0.02(+0.38%) |
May 30, 2012 | 6.190 | 6.206 | 6.104 | 6.143 | 173,085 | -0.09(-1.38%) |
May 29, 2012 | 6.284 | 6.300 | 6.182 | 6.229 | 120,354 | -0.02(-0.25%) |
May 25, 2012 | 6.268 | 6.284 | 6.214 | 6.245 | 109,691 | -0.04(-0.62%) |
May 24, 2012 | 6.237 | 6.300 | 6.190 | 6.284 | 181,782 | +0.03(+0.50%) |
May 23, 2012 | 6.253 | 6.284 | 6.190 | 6.253 | 262,429 | -0.03(-0.50%) |
May 22, 2012 | 6.300 | 6.362 | 6.253 | 6.284 | 231,429 | -0.04(-0.62%) |
May 21, 2012 | 6.409 | 6.409 | 6.268 | 6.323 | 341,058 | -0.13(-1.94%) |
May 18, 2012 | 6.558 | 6.636 | 6.401 | 6.448 | 301,727 | -0.12(-1.79%) |
May 17, 2012 | 6.761 | 6.824 | 6.566 | 6.566 | 371,805 | -0.21(-3.12%) |
May 16, 2012 | 6.863 | 6.926 | 6.777 | 6.777 | 131,528 | -0.08(-1.14%) |
May 15, 2012 | 6.808 | 6.933 | 6.808 | 6.855 | 256,084 | +0.05(+0.69%) |
May 14, 2012 | 6.855 | 6.863 | 6.785 | 6.808 | 182,212 | -0.07(-1.02%) |
May 11, 2012 | 6.902 | 6.957 | 6.840 | 6.879 | 251,983 | -0.04(-0.57%) |
May 10, 2012 | 7.012 | 7.012 | 6.871 | 6.918 | 249,697 | -0.07(-1.01%) |
May 09, 2012 | 6.965 | 7.035 | 6.910 | 6.988 | 315,948 | -0.02(-0.22%) |
May 08, 2012 | 6.902 | 7.074 | 6.902 | 7.004 | 319,457 | +0.03(+0.45%) |
May 07, 2012 | 6.816 | 6.980 | 6.746 | 6.973 | 428,967 | +0.13(+1.83%) |
May 04, 2012 | 6.949 | 7.066 | 6.840 | 6.847 | 647,760 | -0.12(-1.69%) |
May 03, 2012 | 6.534 | 6.973 | 6.386 | 6.965 | 1,323,750 | +0.83(+13.52%) |
May 02, 2012 | 6.088 | 6.143 | 6.080 | 6.135 | 241,189 | -0.01(-0.13%) |
May 01, 2012 | 6.151 | 6.221 | 6.088 | 6.143 | 376,239 | -0.02(-0.38%) |
Apr 30, 2012 | 6.198 | 6.214 | 6.159 | 6.167 | 269,525 | -0.04(-0.63%) |
Apr 27, 2012 | 6.174 | 6.214 | 6.080 | 6.206 | 314,448 | +0.02(+0.38%) |
Apr 26, 2012 | 6.167 | 6.237 | 6.135 | 6.182 | 312,224 | -0.02(-0.25%) |
Apr 25, 2012 | 6.229 | 6.260 | 6.143 | 6.198 | 385,961 | +0.03(+0.51%) |
Apr 24, 2012 | 6.174 | 6.206 | 6.120 | 6.167 | 415,418 | -0.02(-0.38%) |
Apr 23, 2012 | 6.190 | 6.253 | 6.120 | 6.190 | 358,119 | -0.06(-1.00%) |
Apr 20, 2012 | 6.167 | 6.260 | 6.080 | 6.253 | 469,861 | +0.13(+2.04%) |
Apr 19, 2012 | 6.237 | 6.237 | 6.080 | 6.127 | 377,776 | -0.10(-1.63%) |
Apr 18, 2012 | 6.292 | 6.331 | 6.221 | 6.229 | 303,720 | -0.08(-1.24%) |
Apr 17, 2012 | 6.300 | 6.401 | 6.300 | 6.307 | 259,488 | +0.03(+0.50%) |
Apr 16, 2012 | 6.347 | 6.370 | 6.276 | 6.276 | 299,117 | -0.07(-1.11%) |
Apr 13, 2012 | 6.378 | 6.394 | 6.323 | 6.347 | 288,645 | -0.04(-0.61%) |
Apr 12, 2012 | 6.433 | 6.456 | 6.378 | 6.386 | 241,151 | -0.06(-0.97%) |
Apr 11, 2012 | 6.495 | 6.503 | 6.378 | 6.448 | 266,000 | +0.02(+0.24%) |
Apr 10, 2012 | 6.417 | 6.472 | 6.378 | 6.433 | 528,224 | +0.01(+0.12%) |
Apr 09, 2012 | 6.448 | 6.448 | 6.354 | 6.425 | 568,613 | -0.09(-1.44%) |
Apr 05, 2012 | 6.691 | 6.699 | 6.472 | 6.519 | 644,702 | -0.18(-2.69%) |
Apr 04, 2012 | 6.808 | 6.840 | 6.691 | 6.699 | 279,833 | -0.16(-2.28%) |
Apr 03, 2012 | 6.910 | 6.949 | 6.832 | 6.855 | 347,966 | -0.09(-1.35%) |