Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.411 | 6.411 | 6.289 | 6.323 | 134,169 | +0.05(+0.85%) |
Jun 28, 2012 | 6.293 | 6.339 | 6.206 | 6.270 | 121,646 | -0.10(-1.55%) |
Jun 27, 2012 | 6.301 | 6.411 | 6.210 | 6.369 | 89,290 | +0.09(+1.45%) |
Jun 26, 2012 | 6.392 | 6.392 | 6.213 | 6.278 | 77,969 | +0.02(+0.24%) |
Jun 25, 2012 | 6.198 | 6.326 | 6.198 | 6.263 | 153,855 | +0.04(+0.61%) |
Jun 22, 2012 | 6.266 | 6.456 | 6.210 | 6.225 | 719,345 | -0.03(-0.43%) |
Jun 21, 2012 | 6.289 | 6.289 | 6.187 | 6.251 | 64,770 | -0.02(-0.36%) |
Jun 20, 2012 | 6.297 | 6.327 | 6.229 | 6.274 | 67,114 | +0.00(+0.06%) |
Jun 19, 2012 | 6.213 | 6.358 | 6.213 | 6.270 | 103,899 | +0.05(+0.85%) |
Jun 18, 2012 | 6.282 | 6.316 | 6.187 | 6.217 | 154,385 | -0.06(-0.88%) |
Jun 15, 2012 | 6.186 | 6.295 | 6.167 | 6.272 | 168,085 | +0.03(+0.54%) |
Jun 14, 2012 | 6.099 | 6.250 | 6.046 | 6.238 | 56,221 | +0.13(+2.10%) |
Jun 13, 2012 | 6.155 | 6.216 | 6.050 | 6.110 | 97,375 | -0.03(-0.55%) |
Jun 12, 2012 | 5.990 | 6.155 | 5.963 | 6.144 | 72,315 | +0.18(+3.03%) |
Jun 11, 2012 | 6.140 | 6.163 | 5.963 | 5.963 | 95,113 | -0.14(-2.34%) |
Jun 08, 2012 | 6.027 | 6.122 | 6.027 | 6.106 | 132,330 | +0.09(+1.44%) |
Jun 07, 2012 | 6.065 | 6.125 | 5.996 | 6.020 | 173,566 | +0.03(+0.44%) |
Jun 06, 2012 | 6.027 | 6.114 | 5.978 | 5.993 | 169,874 | -0.00(-0.06%) |
Jun 05, 2012 | 5.986 | 6.133 | 5.967 | 5.997 | 171,583 | -0.01(-0.13%) |
Jun 04, 2012 | 5.990 | 6.031 | 5.964 | 6.005 | 113,546 | +0.06(+1.08%) |
Jun 01, 2012 | 5.877 | 5.996 | 5.877 | 5.941 | 90,141 | -0.03(-0.44%) |
May 31, 2012 | 5.993 | 6.073 | 5.862 | 5.967 | 143,190 | +0.01(+0.13%) |
May 30, 2012 | 6.008 | 6.008 | 5.960 | 5.960 | 92,668 | -0.08(-1.25%) |
May 29, 2012 | 6.099 | 6.144 | 5.990 | 6.035 | 94,701 | -0.03(-0.56%) |
May 25, 2012 | 6.103 | 6.204 | 6.050 | 6.069 | 62,637 | -0.01(-0.19%) |
May 24, 2012 | 6.106 | 6.148 | 5.993 | 6.080 | 93,379 | +0.00(+0.00%) |
May 23, 2012 | 6.080 | 6.091 | 5.952 | 6.080 | 106,313 | -0.02(-0.37%) |
May 22, 2012 | 6.167 | 6.197 | 6.054 | 6.103 | 79,435 | -0.07(-1.16%) |
May 21, 2012 | 6.201 | 6.201 | 6.050 | 6.174 | 113,384 | +0.02(+0.24%) |
May 18, 2012 | 6.250 | 6.272 | 6.137 | 6.159 | 123,084 | -0.12(-1.86%) |
May 17, 2012 | 6.280 | 6.330 | 6.253 | 6.276 | 120,108 | +0.02(+0.24%) |
May 16, 2012 | 6.287 | 6.347 | 6.250 | 6.261 | 79,432 | -0.02(-0.33%) |
May 15, 2012 | 6.285 | 6.430 | 6.263 | 6.282 | 152,330 | +0.02(+0.30%) |
May 14, 2012 | 6.349 | 6.364 | 6.263 | 6.263 | 89,175 | -0.08(-1.30%) |
May 11, 2012 | 6.349 | 6.401 | 6.319 | 6.345 | 114,566 | -0.06(-0.93%) |
May 10, 2012 | 6.420 | 6.491 | 6.323 | 6.405 | 64,650 | +0.03(+0.47%) |
May 09, 2012 | 6.360 | 6.420 | 6.345 | 6.375 | 51,309 | -0.03(-0.53%) |
May 08, 2012 | 6.326 | 6.420 | 6.315 | 6.409 | 36,255 | +0.05(+0.76%) |
May 07, 2012 | 6.338 | 6.414 | 6.315 | 6.360 | 62,834 | +0.02(+0.29%) |
May 04, 2012 | 6.398 | 6.484 | 6.341 | 6.341 | 149,241 | -0.03(-0.53%) |
May 03, 2012 | 6.390 | 6.424 | 6.353 | 6.375 | 57,126 | -0.03(-0.53%) |
May 02, 2012 | 6.334 | 6.465 | 6.334 | 6.409 | 73,005 | +0.07(+1.12%) |
May 01, 2012 | 6.506 | 6.506 | 6.338 | 6.338 | 133,694 | -0.01(-0.24%) |
Apr 30, 2012 | 6.446 | 6.464 | 6.319 | 6.353 | 211,462 | -0.07(-1.05%) |
Apr 27, 2012 | 6.431 | 6.487 | 6.409 | 6.420 | 66,647 | -0.00(-0.06%) |
Apr 26, 2012 | 6.349 | 6.472 | 6.349 | 6.424 | 135,860 | +0.04(+0.70%) |
Apr 25, 2012 | 6.469 | 6.469 | 6.341 | 6.379 | 112,277 | -0.06(-0.93%) |
Apr 24, 2012 | 6.326 | 6.439 | 6.326 | 6.439 | 101,868 | +0.11(+1.77%) |
Apr 23, 2012 | 6.326 | 6.404 | 6.308 | 6.326 | 67,214 | -0.06(-0.99%) |
Apr 20, 2012 | 6.383 | 6.495 | 6.306 | 6.390 | 96,235 | +0.11(+1.73%) |
Apr 19, 2012 | 6.312 | 6.341 | 6.244 | 6.282 | 61,898 | -0.00(-0.06%) |
Apr 18, 2012 | 6.420 | 6.420 | 6.285 | 6.285 | 47,038 | -0.14(-2.24%) |
Apr 17, 2012 | 6.374 | 6.556 | 6.281 | 6.429 | 201,901 | +0.12(+1.88%) |
Apr 16, 2012 | 6.281 | 6.329 | 6.270 | 6.311 | 87,441 | +0.05(+0.77%) |
Apr 13, 2012 | 6.292 | 6.334 | 6.255 | 6.262 | 93,408 | -0.04(-0.65%) |
Apr 12, 2012 | 6.318 | 6.385 | 6.288 | 6.303 | 153,785 | +0.01(+0.12%) |
Apr 11, 2012 | 6.285 | 6.336 | 6.259 | 6.296 | 100,596 | +0.08(+1.31%) |
Apr 10, 2012 | 6.296 | 6.311 | 6.199 | 6.214 | 153,076 | -0.08(-1.24%) |
Apr 09, 2012 | 6.273 | 6.400 | 6.270 | 6.292 | 108,715 | -0.04(-0.64%) |
Apr 05, 2012 | 6.314 | 6.366 | 6.311 | 6.333 | 53,703 | +0.00(+0.00%) |
Apr 04, 2012 | 6.348 | 6.388 | 6.314 | 6.333 | 130,498 | -0.05(-0.76%) |
Apr 03, 2012 | 6.448 | 6.492 | 6.374 | 6.381 | 62,218 | -0.06(-0.98%) |