Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.000 | 8.000 | 7.000 | 7.330 | 1,559,636 | -1.07(-12.74%) |
Jun 28, 2012 | 8.290 | 8.400 | 8.070 | 8.400 | 674,079 | +0.03(+0.36%) |
Jun 27, 2012 | 8.470 | 8.550 | 8.220 | 8.370 | 571,996 | -0.05(-0.59%) |
Jun 26, 2012 | 8.370 | 8.510 | 8.190 | 8.420 | 434,482 | +0.11(+1.32%) |
Jun 25, 2012 | 7.880 | 8.350 | 7.700 | 8.310 | 471,471 | +0.33(+4.14%) |
Jun 22, 2012 | 7.750 | 8.100 | 7.530 | 7.980 | 4,370,272 | +0.26(+3.37%) |
Jun 21, 2012 | 8.050 | 8.090 | 7.530 | 7.720 | 450,122 | -0.37(-4.57%) |
Jun 20, 2012 | 8.000 | 8.170 | 7.840 | 8.090 | 414,459 | +0.11(+1.38%) |
Jun 19, 2012 | 7.860 | 8.000 | 7.740 | 7.980 | 506,700 | +0.24(+3.10%) |
Jun 18, 2012 | 7.500 | 7.950 | 7.470 | 7.740 | 620,813 | +0.27(+3.61%) |
Jun 15, 2012 | 7.390 | 7.500 | 7.330 | 7.470 | 363,483 | +0.12(+1.63%) |
Jun 14, 2012 | 7.290 | 7.440 | 7.210 | 7.350 | 354,750 | +0.10(+1.38%) |
Jun 13, 2012 | 7.170 | 7.290 | 7.080 | 7.250 | 280,936 | +0.18(+2.55%) |
Jun 12, 2012 | 7.080 | 7.131 | 6.960 | 7.070 | 306,117 | +0.00(+0.00%) |
Jun 11, 2012 | 6.950 | 7.280 | 6.880 | 7.070 | 520,852 | +0.26(+3.82%) |
Jun 08, 2012 | 6.590 | 7.000 | 6.300 | 6.810 | 953,579 | +0.97(+16.61%) |
Jun 07, 2012 | 6.000 | 6.000 | 5.800 | 5.840 | 156,540 | -0.12(-2.01%) |
Jun 06, 2012 | 5.910 | 6.030 | 5.821 | 5.960 | 183,521 | +0.07(+1.19%) |
Jun 05, 2012 | 6.120 | 6.155 | 5.800 | 5.890 | 199,169 | -0.23(-3.76%) |
Jun 04, 2012 | 6.100 | 6.190 | 6.030 | 6.120 | 148,188 | +0.02(+0.33%) |
Jun 01, 2012 | 6.050 | 6.220 | 5.950 | 6.100 | 130,343 | -0.03(-0.49%) |
May 31, 2012 | 6.120 | 6.150 | 5.990 | 6.130 | 122,753 | +0.00(+0.00%) |
May 30, 2012 | 6.160 | 6.240 | 6.060 | 6.130 | 122,214 | -0.07(-1.13%) |
May 29, 2012 | 6.030 | 6.370 | 6.030 | 6.200 | 197,787 | +0.18(+2.99%) |
May 25, 2012 | 6.000 | 6.120 | 5.910 | 6.020 | 141,727 | +0.01(+0.17%) |
May 24, 2012 | 6.130 | 6.290 | 5.950 | 6.010 | 219,569 | -0.11(-1.80%) |
May 23, 2012 | 6.360 | 6.490 | 6.070 | 6.120 | 171,117 | -0.26(-4.08%) |
May 22, 2012 | 6.370 | 6.590 | 6.340 | 6.380 | 106,547 | +0.05(+0.79%) |
May 21, 2012 | 6.130 | 6.340 | 6.130 | 6.330 | 87,669 | +0.19(+3.09%) |
May 18, 2012 | 6.160 | 6.310 | 6.070 | 6.140 | 97,004 | -0.01(-0.16%) |
May 17, 2012 | 6.570 | 6.580 | 6.090 | 6.150 | 228,792 | -0.40(-6.11%) |
May 16, 2012 | 6.700 | 6.730 | 6.450 | 6.550 | 198,082 | -0.06(-0.91%) |
May 15, 2012 | 6.600 | 6.692 | 6.510 | 6.610 | 210,325 | +0.10(+1.54%) |
May 14, 2012 | 6.500 | 6.790 | 6.444 | 6.510 | 364,142 | +0.01(+0.15%) |
May 11, 2012 | 6.300 | 6.580 | 6.170 | 6.500 | 278,754 | +0.19(+3.01%) |
May 10, 2012 | 6.390 | 6.600 | 6.270 | 6.310 | 154,937 | -0.03(-0.47%) |
May 09, 2012 | 6.210 | 6.400 | 6.160 | 6.340 | 153,846 | +0.14(+2.26%) |
May 08, 2012 | 6.050 | 6.240 | 6.021 | 6.200 | 134,638 | +0.14(+2.31%) |
May 07, 2012 | 6.000 | 6.070 | 5.900 | 6.060 | 182,071 | +0.05(+0.83%) |
May 04, 2012 | 5.900 | 6.110 | 5.620 | 6.010 | 171,633 | +0.01(+0.17%) |
May 03, 2012 | 6.000 | 6.000 | 5.840 | 6.000 | 99,043 | +0.00(+0.00%) |
May 02, 2012 | 6.010 | 6.050 | 5.900 | 6.000 | 107,003 | -0.02(-0.33%) |
May 01, 2012 | 5.970 | 6.110 | 5.900 | 6.020 | 192,912 | +0.04(+0.67%) |
Apr 30, 2012 | 5.660 | 6.179 | 5.630 | 5.980 | 380,756 | +0.28(+4.91%) |
Apr 27, 2012 | 5.630 | 5.740 | 4.932 | 5.700 | 382,859 | +0.08(+1.33%) |
Apr 26, 2012 | 5.580 | 5.670 | 5.400 | 5.625 | 232,564 | +0.12(+2.27%) |
Apr 25, 2012 | 5.560 | 5.570 | 5.440 | 5.500 | 66,788 | -0.01(-0.18%) |
Apr 24, 2012 | 5.480 | 5.577 | 5.411 | 5.510 | 113,537 | +0.07(+1.29%) |
Apr 23, 2012 | 5.450 | 5.460 | 5.189 | 5.440 | 71,853 | -0.02(-0.37%) |
Apr 20, 2012 | 5.520 | 5.600 | 5.440 | 5.460 | 119,071 | -0.04(-0.73%) |
Apr 19, 2012 | 5.570 | 5.580 | 5.400 | 5.500 | 91,264 | -0.03(-0.54%) |
Apr 18, 2012 | 5.550 | 5.630 | 5.500 | 5.530 | 47,374 | -0.07(-1.25%) |
Apr 17, 2012 | 5.440 | 5.740 | 5.440 | 5.600 | 268,500 | +0.18(+3.32%) |
Apr 16, 2012 | 5.230 | 5.490 | 5.230 | 5.420 | 160,506 | +0.21(+4.03%) |
Apr 13, 2012 | 5.200 | 5.290 | 5.140 | 5.210 | 58,236 | +0.01(+0.19%) |
Apr 12, 2012 | 5.050 | 5.390 | 5.050 | 5.200 | 140,848 | +0.12(+2.36%) |
Apr 11, 2012 | 5.110 | 5.140 | 5.040 | 5.080 | 39,020 | +0.02(+0.40%) |
Apr 10, 2012 | 5.000 | 5.170 | 5.000 | 5.060 | 102,322 | +0.05(+1.00%) |
Apr 09, 2012 | 5.090 | 5.095 | 4.950 | 5.010 | 70,880 | -0.10(-1.96%) |
Apr 05, 2012 | 5.150 | 5.220 | 5.100 | 5.110 | 49,516 | -0.10(-1.92%) |
Apr 04, 2012 | 5.280 | 5.290 | 5.190 | 5.210 | 89,749 | -0.10(-1.88%) |
Apr 03, 2012 | 5.380 | 5.380 | 5.210 | 5.310 | 73,820 | -0.02(-0.38%) |