Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.540 | 6.599 | 6.506 | 6.594 | 301,508 | +0.17(+2.61%) |
Jun 28, 2012 | 6.393 | 6.426 | 6.342 | 6.426 | 121,401 | +0.03(+0.46%) |
Jun 27, 2012 | 6.384 | 6.418 | 6.372 | 6.397 | 144,719 | +0.03(+0.46%) |
Jun 26, 2012 | 6.376 | 6.389 | 6.341 | 6.368 | 203,382 | +0.03(+0.50%) |
Jun 25, 2012 | 6.372 | 6.414 | 6.318 | 6.336 | 275,495 | -0.10(-1.53%) |
Jun 22, 2012 | 6.426 | 6.451 | 6.397 | 6.434 | 103,066 | +0.01(+0.19%) |
Jun 21, 2012 | 6.540 | 6.540 | 6.401 | 6.422 | 100,733 | -0.07(-1.04%) |
Jun 20, 2012 | 6.527 | 6.527 | 6.455 | 6.489 | 136,181 | +0.02(+0.32%) |
Jun 19, 2012 | 6.477 | 6.506 | 6.447 | 6.468 | 120,191 | +0.04(+0.59%) |
Jun 18, 2012 | 6.452 | 6.464 | 6.410 | 6.431 | 73,670 | -0.03(-0.46%) |
Jun 15, 2012 | 6.389 | 6.460 | 6.384 | 6.460 | 86,419 | +0.04(+0.65%) |
Jun 14, 2012 | 6.376 | 6.418 | 6.334 | 6.418 | 45,797 | +0.08(+1.26%) |
Jun 13, 2012 | 6.389 | 6.389 | 6.330 | 6.338 | 62,365 | -0.03(-0.46%) |
Jun 12, 2012 | 6.397 | 6.405 | 6.347 | 6.368 | 86,364 | +0.03(+0.40%) |
Jun 11, 2012 | 6.473 | 6.473 | 6.331 | 6.342 | 89,048 | -0.07(-1.05%) |
Jun 08, 2012 | 6.439 | 6.439 | 6.376 | 6.410 | 81,119 | +0.00(+0.07%) |
Jun 07, 2012 | 6.439 | 6.498 | 6.405 | 6.405 | 232,174 | -0.10(-1.49%) |
Jun 06, 2012 | 6.502 | 6.523 | 6.443 | 6.502 | 88,112 | +0.07(+1.11%) |
Jun 05, 2012 | 6.363 | 6.431 | 6.363 | 6.431 | 35,817 | +0.06(+0.92%) |
Jun 04, 2012 | 6.502 | 6.502 | 6.363 | 6.372 | 207,363 | -0.07(-1.10%) |
Jun 01, 2012 | 6.481 | 6.485 | 6.418 | 6.443 | 94,966 | -0.08(-1.16%) |
May 31, 2012 | 6.510 | 6.557 | 6.510 | 6.519 | 81,567 | -0.01(-0.19%) |
May 30, 2012 | 6.582 | 6.582 | 6.477 | 6.531 | 128,410 | -0.05(-0.70%) |
May 29, 2012 | 6.590 | 6.628 | 6.557 | 6.578 | 104,897 | +0.05(+0.77%) |
May 25, 2012 | 6.531 | 6.531 | 6.473 | 6.527 | 187,938 | +0.04(+0.65%) |
May 24, 2012 | 6.557 | 6.557 | 6.468 | 6.485 | 121,853 | -0.04(-0.58%) |
May 23, 2012 | 6.481 | 6.523 | 6.418 | 6.523 | 147,142 | +0.05(+0.78%) |
May 22, 2012 | 6.510 | 6.523 | 6.447 | 6.473 | 162,515 | +0.02(+0.33%) |
May 21, 2012 | 6.447 | 6.473 | 6.422 | 6.452 | 138,221 | +0.01(+0.13%) |
May 18, 2012 | 6.510 | 6.523 | 6.439 | 6.443 | 117,677 | -0.06(-0.90%) |
May 17, 2012 | 6.586 | 6.611 | 6.502 | 6.502 | 131,086 | -0.10(-1.53%) |
May 16, 2012 | 6.649 | 6.708 | 6.594 | 6.603 | 134,383 | -0.04(-0.63%) |
May 15, 2012 | 6.687 | 6.699 | 6.632 | 6.645 | 78,560 | -0.03(-0.50%) |
May 14, 2012 | 6.716 | 6.716 | 6.662 | 6.678 | 87,524 | -0.04(-0.56%) |
May 11, 2012 | 6.720 | 6.779 | 6.708 | 6.716 | 127,179 | -0.04(-0.56%) |
May 10, 2012 | 6.725 | 6.788 | 6.725 | 6.754 | 102,075 | +0.02(+0.28%) |
May 09, 2012 | 6.767 | 6.779 | 6.691 | 6.735 | 240,516 | -0.03(-0.47%) |
May 08, 2012 | 6.746 | 6.783 | 6.729 | 6.767 | 185,774 | -0.05(-0.74%) |
May 07, 2012 | 6.804 | 6.825 | 6.767 | 6.817 | 157,497 | +0.01(+0.12%) |
May 04, 2012 | 6.905 | 6.905 | 6.804 | 6.809 | 126,984 | -0.08(-1.22%) |
May 03, 2012 | 6.939 | 6.939 | 6.888 | 6.893 | 88,267 | -0.04(-0.54%) |
May 02, 2012 | 6.851 | 6.939 | 6.851 | 6.930 | 150,706 | -0.00(-0.06%) |
May 01, 2012 | 6.935 | 6.977 | 6.935 | 6.935 | 89,419 | -0.02(-0.24%) |
Apr 30, 2012 | 6.935 | 6.951 | 6.901 | 6.951 | 84,298 | +0.01(+0.18%) |
Apr 27, 2012 | 6.935 | 6.943 | 6.880 | 6.939 | 81,143 | +0.04(+0.61%) |
Apr 26, 2012 | 6.834 | 6.909 | 6.834 | 6.897 | 74,201 | +0.01(+0.12%) |
Apr 25, 2012 | 6.909 | 6.935 | 6.872 | 6.888 | 154,309 | +0.02(+0.31%) |
Apr 24, 2012 | 6.867 | 6.880 | 6.830 | 6.867 | 93,923 | +0.03(+0.43%) |
Apr 23, 2012 | 6.914 | 6.914 | 6.821 | 6.838 | 113,556 | -0.06(-0.85%) |
Apr 20, 2012 | 6.851 | 6.935 | 6.813 | 6.897 | 234,557 | +0.08(+1.23%) |
Apr 19, 2012 | 6.867 | 6.893 | 6.792 | 6.813 | 72,046 | -0.05(-0.73%) |
Apr 18, 2012 | 6.884 | 6.884 | 6.851 | 6.863 | 66,120 | -0.00(-0.03%) |
Apr 17, 2012 | 6.817 | 6.884 | 6.796 | 6.865 | 130,248 | +0.10(+1.46%) |
Apr 16, 2012 | 6.762 | 6.825 | 6.758 | 6.767 | 128,550 | -0.03(-0.49%) |
Apr 13, 2012 | 6.817 | 6.825 | 6.779 | 6.800 | 109,582 | -0.02(-0.31%) |
Apr 12, 2012 | 6.809 | 6.854 | 6.792 | 6.821 | 82,505 | +0.04(+0.64%) |
Apr 11, 2012 | 6.783 | 6.804 | 6.754 | 6.777 | 95,990 | +0.05(+0.72%) |
Apr 10, 2012 | 6.846 | 6.884 | 6.725 | 6.729 | 119,672 | -0.12(-1.77%) |
Apr 09, 2012 | 6.888 | 6.888 | 6.838 | 6.850 | 127,148 | -0.03(-0.50%) |
Apr 05, 2012 | 6.930 | 6.930 | 6.859 | 6.884 | 90,500 | -0.02(-0.22%) |
Apr 04, 2012 | 6.956 | 6.956 | 6.859 | 6.899 | 130,257 | -0.07(-0.96%) |
Apr 03, 2012 | 6.972 | 6.972 | 6.918 | 6.966 | 151,602 | -0.00(-0.03%) |