Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.808 | 6.946 | 6.769 | 6.928 | 7,837,312 | +0.25(+3.71%) |
Jun 28, 2012 | 6.561 | 6.683 | 6.527 | 6.680 | 3,666,889 | +0.07(+1.11%) |
Jun 27, 2012 | 6.533 | 6.622 | 6.475 | 6.607 | 4,536,824 | +0.10(+1.55%) |
Jun 26, 2012 | 6.524 | 6.543 | 6.433 | 6.506 | 5,305,883 | +0.02(+0.24%) |
Jun 25, 2012 | 6.552 | 6.598 | 6.472 | 6.491 | 4,471,706 | -0.16(-2.43%) |
Jun 22, 2012 | 6.595 | 6.671 | 6.570 | 6.653 | 8,064,764 | +0.07(+1.02%) |
Jun 21, 2012 | 6.827 | 6.833 | 6.573 | 6.585 | 5,343,614 | -0.21(-3.10%) |
Jun 20, 2012 | 6.769 | 6.876 | 6.729 | 6.796 | 7,078,155 | +0.03(+0.41%) |
Jun 19, 2012 | 6.668 | 6.784 | 6.650 | 6.769 | 6,409,254 | +0.14(+2.17%) |
Jun 18, 2012 | 6.552 | 6.656 | 6.518 | 6.625 | 5,787,963 | +0.06(+0.93%) |
Jun 15, 2012 | 6.500 | 6.570 | 6.426 | 6.564 | 6,628,030 | +0.06(+0.99%) |
Jun 14, 2012 | 6.533 | 6.582 | 6.475 | 6.500 | 8,413,690 | -0.02(-0.28%) |
Jun 13, 2012 | 6.555 | 6.598 | 6.491 | 6.518 | 7,898,722 | -0.12(-1.80%) |
Jun 12, 2012 | 6.585 | 6.648 | 6.494 | 6.637 | 8,365,196 | +0.09(+1.31%) |
Jun 11, 2012 | 6.760 | 6.782 | 6.543 | 6.552 | 9,346,330 | -0.21(-3.07%) |
Jun 08, 2012 | 6.775 | 6.790 | 6.677 | 6.760 | 9,044,092 | +0.00(+0.05%) |
Jun 07, 2012 | 6.781 | 6.842 | 6.723 | 6.757 | 9,560,947 | -0.04(-0.56%) |
Jun 06, 2012 | 6.708 | 6.830 | 6.665 | 6.795 | 10,983,773 | +0.11(+1.72%) |
Jun 05, 2012 | 6.530 | 6.714 | 6.518 | 6.680 | 6,861,637 | +0.14(+2.20%) |
Jun 04, 2012 | 6.524 | 6.598 | 6.494 | 6.536 | 6,040,471 | +0.00(+0.05%) |
Jun 01, 2012 | 6.567 | 6.595 | 6.515 | 6.533 | 8,525,177 | -0.15(-2.29%) |
May 31, 2012 | 6.686 | 6.732 | 6.596 | 6.686 | 7,352,513 | +0.02(+0.32%) |
May 30, 2012 | 6.738 | 6.740 | 6.650 | 6.665 | 9,108,083 | -0.13(-1.85%) |
May 29, 2012 | 6.808 | 6.903 | 6.705 | 6.790 | 7,730,649 | +0.05(+0.73%) |
May 25, 2012 | 6.674 | 6.793 | 6.628 | 6.741 | 9,655,297 | +0.08(+1.19%) |
May 24, 2012 | 6.689 | 6.702 | 6.588 | 6.662 | 10,032,762 | -0.00(-0.05%) |
May 23, 2012 | 6.662 | 6.711 | 6.564 | 6.665 | 25,955,216 | -0.16(-2.28%) |
May 22, 2012 | 6.958 | 7.019 | 6.781 | 6.821 | 13,379,777 | -0.14(-2.02%) |
May 21, 2012 | 6.601 | 7.019 | 6.595 | 6.961 | 25,890,962 | +0.24(+3.59%) |
May 18, 2012 | 7.071 | 7.197 | 6.698 | 6.720 | 35,169,516 | -0.31(-4.39%) |
May 17, 2012 | 7.056 | 7.145 | 7.028 | 7.028 | 8,884,614 | -0.04(-0.50%) |
May 16, 2012 | 7.291 | 7.307 | 7.062 | 7.064 | 7,707,683 | -0.17(-2.39%) |
May 15, 2012 | 7.175 | 7.280 | 7.157 | 7.236 | 9,531,489 | +0.04(+0.51%) |
May 14, 2012 | 7.071 | 7.235 | 7.028 | 7.200 | 10,995,717 | +0.06(+0.86%) |
May 11, 2012 | 7.157 | 7.233 | 7.090 | 7.138 | 6,636,561 | -0.11(-1.56%) |
May 10, 2012 | 7.395 | 7.404 | 7.218 | 7.252 | 9,902,442 | -0.10(-1.37%) |
May 09, 2012 | 7.138 | 7.371 | 7.123 | 7.352 | 16,323,853 | +0.13(+1.73%) |
May 08, 2012 | 7.099 | 7.236 | 7.053 | 7.227 | 11,431,310 | +0.06(+0.90%) |
May 07, 2012 | 7.175 | 7.236 | 7.119 | 7.163 | 8,690,954 | -0.07(-0.97%) |
May 04, 2012 | 7.187 | 7.305 | 7.187 | 7.233 | 10,143,457 | +0.00(+0.00%) |
May 03, 2012 | 7.371 | 7.385 | 7.100 | 7.233 | 12,573,645 | -0.13(-1.74%) |
May 02, 2012 | 7.432 | 7.432 | 7.334 | 7.362 | 6,303,408 | -0.11(-1.43%) |
May 01, 2012 | 7.490 | 7.572 | 7.465 | 7.469 | 7,622,162 | -0.04(-0.53%) |
Apr 30, 2012 | 7.661 | 7.661 | 7.472 | 7.508 | 10,693,367 | -0.17(-2.27%) |
Apr 27, 2012 | 7.701 | 7.731 | 7.655 | 7.682 | 8,920,019 | +0.02(+0.28%) |
Apr 26, 2012 | 7.627 | 7.698 | 7.563 | 7.661 | 8,394,851 | -0.02(-0.20%) |
Apr 25, 2012 | 7.643 | 7.796 | 7.635 | 7.676 | 14,698,492 | -0.06(-0.83%) |
Apr 24, 2012 | 7.640 | 7.802 | 7.640 | 7.740 | 10,479,356 | +0.09(+1.24%) |
Apr 23, 2012 | 7.557 | 7.667 | 7.554 | 7.646 | 8,262,989 | -0.01(-0.08%) |
Apr 20, 2012 | 7.582 | 7.679 | 7.562 | 7.652 | 7,675,303 | +0.10(+1.38%) |
Apr 19, 2012 | 7.557 | 7.609 | 7.508 | 7.548 | 5,327,582 | -0.00(-0.04%) |
Apr 18, 2012 | 7.524 | 7.605 | 7.517 | 7.551 | 5,076,256 | -0.02(-0.28%) |
Apr 17, 2012 | 7.517 | 7.600 | 7.490 | 7.572 | 6,267,707 | +0.11(+1.43%) |
Apr 16, 2012 | 7.554 | 7.557 | 7.456 | 7.465 | 4,057,119 | -0.04(-0.57%) |
Apr 13, 2012 | 7.585 | 7.624 | 7.508 | 7.508 | 3,384,419 | -0.12(-1.52%) |
Apr 12, 2012 | 7.551 | 7.634 | 7.508 | 7.624 | 3,707,624 | +0.07(+0.89%) |
Apr 11, 2012 | 7.606 | 7.655 | 7.545 | 7.557 | 7,571,283 | +0.04(+0.57%) |
Apr 10, 2012 | 7.692 | 7.698 | 7.484 | 7.514 | 10,675,729 | -0.23(-3.00%) |
Apr 09, 2012 | 7.676 | 7.786 | 7.667 | 7.747 | 4,226,820 | -0.05(-0.67%) |
Apr 05, 2012 | 7.661 | 7.851 | 7.661 | 7.799 | 11,745,653 | +0.09(+1.19%) |
Apr 04, 2012 | 7.774 | 7.820 | 7.707 | 7.707 | 4,679,088 | -0.16(-1.98%) |
Apr 03, 2012 | 7.896 | 7.933 | 7.802 | 7.863 | 5,164,300 | -0.06(-0.77%) |