Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.000 | 7.100 | 6.920 | 6.960 | 120,609 | +0.11(+1.61%) |
Jun 28, 2012 | 6.600 | 6.870 | 6.600 | 6.850 | 69,394 | +0.16(+2.39%) |
Jun 27, 2012 | 6.510 | 6.810 | 6.500 | 6.690 | 458,515 | +0.18(+2.76%) |
Jun 26, 2012 | 6.390 | 6.510 | 6.290 | 6.510 | 63,078 | +0.13(+2.04%) |
Jun 25, 2012 | 6.520 | 6.520 | 6.330 | 6.380 | 88,148 | -0.26(-3.92%) |
Jun 22, 2012 | 6.670 | 6.780 | 6.570 | 6.640 | 192,599 | +0.01(+0.15%) |
Jun 21, 2012 | 6.990 | 7.022 | 6.600 | 6.630 | 107,409 | -0.35(-5.01%) |
Jun 20, 2012 | 6.990 | 7.050 | 6.860 | 6.980 | 55,500 | -0.03(-0.43%) |
Jun 19, 2012 | 7.010 | 7.060 | 6.890 | 7.010 | 193,208 | +0.01(+0.14%) |
Jun 18, 2012 | 7.050 | 7.120 | 6.890 | 7.000 | 58,089 | -0.13(-1.82%) |
Jun 15, 2012 | 6.820 | 7.170 | 6.720 | 7.130 | 195,696 | +0.31(+4.55%) |
Jun 14, 2012 | 6.620 | 6.890 | 6.600 | 6.820 | 83,178 | +0.20(+3.02%) |
Jun 13, 2012 | 6.690 | 6.700 | 6.571 | 6.620 | 59,505 | -0.07(-1.05%) |
Jun 12, 2012 | 6.660 | 6.770 | 6.550 | 6.690 | 78,865 | +0.09(+1.36%) |
Jun 11, 2012 | 7.010 | 7.010 | 6.570 | 6.600 | 108,837 | -0.34(-4.90%) |
Jun 08, 2012 | 6.710 | 7.010 | 6.620 | 6.940 | 54,952 | +0.19(+2.81%) |
Jun 07, 2012 | 6.920 | 6.920 | 6.740 | 6.750 | 63,613 | -0.09(-1.32%) |
Jun 06, 2012 | 6.660 | 6.850 | 6.580 | 6.840 | 70,463 | +0.26(+3.95%) |
Jun 05, 2012 | 6.470 | 6.610 | 6.470 | 6.580 | 55,591 | +0.06(+0.92%) |
Jun 04, 2012 | 6.480 | 6.550 | 6.420 | 6.520 | 109,487 | +0.07(+1.09%) |
Jun 01, 2012 | 6.640 | 6.640 | 6.430 | 6.450 | 92,404 | -0.23(-3.44%) |
May 31, 2012 | 6.370 | 6.690 | 6.300 | 6.680 | 160,715 | +0.31(+4.87%) |
May 30, 2012 | 6.440 | 6.470 | 6.290 | 6.370 | 83,852 | -0.15(-2.30%) |
May 29, 2012 | 6.330 | 6.540 | 6.260 | 6.520 | 123,140 | +0.25(+3.99%) |
May 25, 2012 | 6.250 | 6.310 | 6.220 | 6.270 | 77,830 | +0.04(+0.64%) |
May 24, 2012 | 6.290 | 6.300 | 6.150 | 6.230 | 72,717 | -0.07(-1.11%) |
May 23, 2012 | 6.080 | 6.310 | 6.080 | 6.300 | 71,021 | +0.16(+2.61%) |
May 22, 2012 | 6.280 | 6.320 | 6.040 | 6.140 | 140,326 | -0.16(-2.54%) |
May 21, 2012 | 6.130 | 6.350 | 6.060 | 6.300 | 82,187 | +0.20(+3.28%) |
May 18, 2012 | 6.150 | 6.210 | 6.080 | 6.100 | 105,633 | -0.06(-0.97%) |
May 17, 2012 | 6.150 | 6.250 | 6.090 | 6.160 | 75,594 | +0.00(+0.00%) |
May 16, 2012 | 6.290 | 6.310 | 6.120 | 6.160 | 141,384 | -0.13(-2.07%) |
May 15, 2012 | 6.260 | 6.310 | 6.220 | 6.290 | 75,850 | +0.03(+0.48%) |
May 14, 2012 | 6.260 | 6.290 | 6.230 | 6.260 | 81,534 | -0.10(-1.57%) |
May 11, 2012 | 6.320 | 6.420 | 6.300 | 6.360 | 100,525 | -0.05(-0.78%) |
May 10, 2012 | 6.550 | 6.550 | 6.390 | 6.410 | 82,719 | -0.06(-0.93%) |
May 09, 2012 | 6.540 | 6.610 | 6.390 | 6.470 | 133,487 | -0.19(-2.85%) |
May 08, 2012 | 6.550 | 6.730 | 6.520 | 6.660 | 174,469 | +0.02(+0.30%) |
May 07, 2012 | 6.660 | 6.670 | 6.550 | 6.640 | 213,998 | -0.03(-0.45%) |
May 04, 2012 | 6.890 | 6.920 | 6.640 | 6.670 | 266,864 | -0.25(-3.61%) |
May 03, 2012 | 6.760 | 7.010 | 6.760 | 6.920 | 140,434 | +0.13(+1.91%) |
May 02, 2012 | 6.760 | 6.830 | 6.670 | 6.790 | 107,482 | -0.04(-0.59%) |
May 01, 2012 | 6.910 | 7.130 | 6.820 | 6.830 | 99,709 | -0.09(-1.30%) |
Apr 30, 2012 | 7.050 | 7.050 | 6.880 | 6.920 | 111,040 | -0.16(-2.26%) |
Apr 27, 2012 | 7.100 | 7.100 | 6.990 | 7.080 | 112,639 | +0.01(+0.14%) |
Apr 26, 2012 | 7.050 | 7.180 | 7.040 | 7.070 | 37,061 | -0.02(-0.28%) |
Apr 25, 2012 | 7.150 | 7.160 | 7.040 | 7.090 | 84,438 | +0.05(+0.71%) |
Apr 24, 2012 | 6.980 | 7.090 | 6.870 | 7.040 | 81,632 | +0.07(+1.00%) |
Apr 23, 2012 | 7.120 | 7.150 | 6.900 | 6.970 | 139,394 | -0.26(-3.60%) |
Apr 20, 2012 | 7.180 | 7.359 | 7.170 | 7.230 | 91,530 | +0.14(+1.97%) |
Apr 19, 2012 | 7.090 | 7.140 | 6.890 | 7.090 | 103,044 | +0.00(+0.00%) |
Apr 18, 2012 | 7.110 | 7.145 | 7.000 | 7.090 | 116,781 | -0.08(-1.12%) |
Apr 17, 2012 | 7.230 | 7.340 | 7.140 | 7.170 | 351,214 | -0.02(-0.28%) |
Apr 16, 2012 | 7.290 | 7.300 | 7.050 | 7.190 | 59,840 | -0.06(-0.83%) |
Apr 13, 2012 | 7.240 | 7.280 | 7.130 | 7.250 | 83,739 | -0.04(-0.55%) |
Apr 12, 2012 | 7.200 | 7.430 | 7.185 | 7.290 | 92,192 | +0.08(+1.11%) |
Apr 11, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 105,099 | +0.11(+1.55%) |
Apr 10, 2012 | 7.140 | 7.170 | 6.940 | 7.100 | 134,764 | -0.05(-0.70%) |
Apr 09, 2012 | 7.150 | 7.230 | 7.060 | 7.150 | 218,163 | -0.11(-1.52%) |
Apr 05, 2012 | 7.230 | 7.350 | 7.230 | 7.260 | 68,476 | +0.01(+0.14%) |
Apr 04, 2012 | 7.220 | 7.270 | 7.170 | 7.250 | 106,791 | -0.10(-1.36%) |
Apr 03, 2012 | 7.550 | 7.610 | 7.260 | 7.350 | 94,450 | -0.25(-3.29%) |