Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.180 | 6.195 | 6.067 | 6.116 | 636,974 | +0.07(+1.22%) |
Jun 28, 2012 | 6.210 | 6.230 | 6.023 | 6.042 | 786,318 | -0.20(-3.24%) |
Jun 27, 2012 | 6.254 | 6.299 | 6.116 | 6.245 | 294,278 | -0.01(-0.16%) |
Jun 26, 2012 | 6.294 | 6.348 | 6.240 | 6.254 | 663,832 | -0.02(-0.31%) |
Jun 25, 2012 | 6.314 | 6.333 | 6.221 | 6.274 | 605,609 | -0.09(-1.40%) |
Jun 22, 2012 | 6.373 | 6.417 | 6.333 | 6.363 | 223,762 | -0.00(-0.08%) |
Jun 21, 2012 | 6.393 | 6.422 | 6.299 | 6.368 | 530,501 | +0.00(+0.00%) |
Jun 20, 2012 | 6.393 | 6.393 | 6.328 | 6.368 | 473,414 | +0.00(+0.00%) |
Jun 19, 2012 | 6.353 | 6.412 | 6.314 | 6.368 | 532,155 | +0.06(+1.02%) |
Jun 18, 2012 | 6.338 | 6.338 | 6.190 | 6.304 | 219,136 | -0.02(-0.39%) |
Jun 15, 2012 | 6.289 | 6.407 | 6.284 | 6.328 | 426,604 | +0.03(+0.55%) |
Jun 14, 2012 | 6.259 | 6.333 | 6.220 | 6.294 | 189,216 | +0.03(+0.47%) |
Jun 13, 2012 | 6.210 | 6.348 | 6.180 | 6.264 | 286,067 | +0.01(+0.24%) |
Jun 12, 2012 | 6.151 | 6.274 | 6.151 | 6.249 | 673,213 | +0.02(+0.40%) |
Jun 11, 2012 | 6.289 | 6.299 | 6.190 | 6.225 | 544,181 | -0.03(-0.55%) |
Jun 08, 2012 | 6.131 | 6.259 | 6.126 | 6.259 | 453,966 | +0.09(+1.52%) |
Jun 07, 2012 | 6.003 | 6.190 | 5.973 | 6.166 | 517,223 | +0.25(+4.17%) |
Jun 06, 2012 | 5.771 | 5.944 | 5.623 | 5.919 | 687,650 | +0.20(+3.45%) |
Jun 05, 2012 | 5.603 | 5.746 | 5.450 | 5.722 | 672,295 | +0.09(+1.58%) |
Jun 04, 2012 | 5.613 | 5.653 | 5.554 | 5.633 | 633,984 | +0.03(+0.53%) |
Jun 01, 2012 | 5.529 | 5.781 | 5.421 | 5.603 | 800,970 | -0.15(-2.66%) |
May 31, 2012 | 5.781 | 5.806 | 5.638 | 5.756 | 517,219 | -0.00(-0.09%) |
May 30, 2012 | 5.860 | 5.860 | 5.741 | 5.761 | 513,434 | -0.16(-2.75%) |
May 29, 2012 | 5.889 | 5.983 | 5.830 | 5.924 | 322,655 | +0.09(+1.61%) |
May 25, 2012 | 5.776 | 5.835 | 5.733 | 5.830 | 308,074 | +0.04(+0.77%) |
May 24, 2012 | 5.766 | 5.840 | 5.667 | 5.786 | 741,436 | +0.02(+0.43%) |
May 23, 2012 | 5.515 | 5.776 | 5.485 | 5.761 | 841,637 | +0.24(+4.38%) |
May 22, 2012 | 5.421 | 5.549 | 5.368 | 5.519 | 603,577 | +0.09(+1.63%) |
May 21, 2012 | 5.140 | 5.445 | 5.140 | 5.431 | 642,156 | +0.23(+4.46%) |
May 18, 2012 | 5.322 | 5.436 | 5.150 | 5.199 | 757,337 | -0.11(-2.04%) |
May 17, 2012 | 5.485 | 5.519 | 5.174 | 5.307 | 2,571,575 | -0.35(-6.11%) |
May 16, 2012 | 5.771 | 5.894 | 5.640 | 5.653 | 1,056,523 | -0.07(-1.29%) |
May 15, 2012 | 5.796 | 5.835 | 5.663 | 5.727 | 622,756 | -0.14(-2.35%) |
May 14, 2012 | 5.850 | 5.934 | 5.791 | 5.865 | 513,992 | -0.03(-0.50%) |
May 11, 2012 | 5.919 | 6.032 | 5.712 | 5.894 | 1,050,772 | -0.04(-0.67%) |
May 10, 2012 | 5.968 | 6.210 | 5.919 | 5.934 | 724,668 | -0.00(-0.08%) |
May 09, 2012 | 6.314 | 6.378 | 5.929 | 5.939 | 720,556 | -0.40(-6.30%) |
May 08, 2012 | 6.397 | 6.570 | 6.195 | 6.338 | 1,259,844 | +0.32(+5.33%) |
May 07, 2012 | 5.904 | 6.067 | 5.904 | 6.018 | 821,189 | +0.02(+0.33%) |
May 04, 2012 | 6.067 | 6.067 | 5.909 | 5.998 | 312,723 | -0.09(-1.46%) |
May 03, 2012 | 6.230 | 6.274 | 6.057 | 6.087 | 301,374 | -0.15(-2.45%) |
May 02, 2012 | 6.323 | 6.414 | 6.195 | 6.240 | 418,720 | -0.13(-2.01%) |
May 01, 2012 | 6.333 | 6.432 | 6.299 | 6.368 | 349,822 | +0.03(+0.55%) |
Apr 30, 2012 | 6.467 | 6.506 | 6.309 | 6.333 | 349,765 | -0.13(-2.06%) |
Apr 27, 2012 | 6.491 | 6.560 | 6.395 | 6.467 | 351,827 | +0.00(+0.08%) |
Apr 26, 2012 | 6.550 | 6.550 | 6.407 | 6.462 | 572,546 | -0.06(-0.98%) |
Apr 25, 2012 | 6.575 | 6.718 | 6.442 | 6.526 | 642,784 | +0.00(+0.08%) |
Apr 24, 2012 | 6.393 | 6.575 | 6.363 | 6.521 | 440,467 | +0.13(+2.08%) |
Apr 23, 2012 | 6.363 | 6.407 | 6.176 | 6.388 | 494,997 | -0.02(-0.31%) |
Apr 20, 2012 | 6.703 | 6.703 | 6.358 | 6.407 | 352,457 | -0.26(-3.85%) |
Apr 19, 2012 | 6.718 | 6.836 | 6.545 | 6.664 | 441,309 | -0.10(-1.53%) |
Apr 18, 2012 | 6.654 | 6.871 | 6.595 | 6.767 | 413,937 | +0.10(+1.55%) |
Apr 17, 2012 | 6.585 | 6.728 | 6.432 | 6.664 | 540,445 | +0.09(+1.43%) |
Apr 16, 2012 | 6.693 | 6.822 | 6.511 | 6.570 | 361,325 | -0.12(-1.77%) |
Apr 13, 2012 | 6.802 | 6.817 | 6.669 | 6.688 | 315,411 | -0.14(-2.09%) |
Apr 12, 2012 | 6.679 | 6.846 | 6.679 | 6.832 | 375,583 | -0.07(-1.00%) |
Apr 11, 2012 | 6.871 | 6.925 | 6.792 | 6.901 | 265,879 | +0.17(+2.49%) |
Apr 10, 2012 | 6.975 | 6.999 | 6.693 | 6.733 | 266,716 | -0.25(-3.60%) |
Apr 09, 2012 | 6.970 | 7.019 | 6.906 | 6.984 | 209,648 | -0.09(-1.32%) |
Apr 05, 2012 | 6.965 | 7.142 | 6.965 | 7.078 | 133,952 | +0.11(+1.56%) |
Apr 04, 2012 | 7.093 | 7.093 | 6.861 | 6.970 | 538,823 | -0.16(-2.21%) |
Apr 03, 2012 | 7.073 | 7.251 | 7.009 | 7.127 | 436,090 | +0.02(+0.35%) |