Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.979 | 7.005 | 6.898 | 6.984 | 3,429,407 | +0.06(+0.81%) |
Jun 28, 2012 | 6.868 | 6.934 | 6.847 | 6.929 | 2,292,094 | +0.05(+0.74%) |
Jun 27, 2012 | 6.832 | 6.898 | 6.822 | 6.878 | 4,967,937 | +0.06(+0.82%) |
Jun 26, 2012 | 6.873 | 6.893 | 6.802 | 6.822 | 3,355,441 | -0.03(-0.44%) |
Jun 25, 2012 | 6.913 | 6.954 | 6.847 | 6.853 | 3,207,125 | -0.07(-1.03%) |
Jun 22, 2012 | 6.903 | 6.979 | 6.903 | 6.924 | 8,043,973 | +0.05(+0.74%) |
Jun 21, 2012 | 6.969 | 6.984 | 6.858 | 6.873 | 5,917,052 | -0.31(-4.38%) |
Jun 20, 2012 | 7.210 | 7.223 | 7.147 | 7.187 | 7,330,169 | -0.01(-0.07%) |
Jun 19, 2012 | 7.228 | 7.228 | 7.177 | 7.192 | 5,693,265 | +0.01(+0.14%) |
Jun 18, 2012 | 7.187 | 7.243 | 7.157 | 7.182 | 4,579,424 | -0.02(-0.28%) |
Jun 15, 2012 | 7.203 | 7.218 | 7.139 | 7.203 | 4,631,196 | +0.02(+0.21%) |
Jun 14, 2012 | 7.137 | 7.192 | 7.116 | 7.187 | 3,604,831 | +0.07(+1.00%) |
Jun 13, 2012 | 7.142 | 7.147 | 7.086 | 7.116 | 3,535,796 | -0.01(-0.14%) |
Jun 12, 2012 | 7.152 | 7.172 | 7.076 | 7.126 | 2,837,354 | -0.02(-0.21%) |
Jun 11, 2012 | 7.203 | 7.208 | 7.137 | 7.142 | 3,316,233 | -0.03(-0.42%) |
Jun 08, 2012 | 7.071 | 7.177 | 7.071 | 7.172 | 3,012,799 | +0.11(+1.51%) |
Jun 07, 2012 | 7.126 | 7.147 | 7.061 | 7.066 | 2,721,635 | -0.01(-0.07%) |
Jun 06, 2012 | 7.086 | 7.177 | 7.066 | 7.071 | 4,510,071 | +0.01(+0.07%) |
Jun 05, 2012 | 6.888 | 7.071 | 6.888 | 7.066 | 3,907,580 | +0.17(+2.43%) |
Jun 04, 2012 | 6.888 | 6.924 | 6.868 | 6.898 | 1,933,104 | +0.04(+0.52%) |
Jun 01, 2012 | 6.903 | 6.929 | 6.853 | 6.863 | 2,063,761 | -0.08(-1.10%) |
May 31, 2012 | 6.939 | 6.984 | 6.908 | 6.939 | 2,868,317 | -0.01(-0.15%) |
May 30, 2012 | 7.000 | 7.030 | 6.934 | 6.949 | 1,901,885 | -0.08(-1.15%) |
May 29, 2012 | 7.015 | 7.066 | 6.995 | 7.030 | 2,453,093 | +0.03(+0.43%) |
May 25, 2012 | 7.040 | 7.040 | 6.984 | 7.000 | 1,708,762 | -0.03(-0.43%) |
May 24, 2012 | 7.025 | 7.035 | 6.954 | 7.030 | 2,111,971 | +0.05(+0.65%) |
May 23, 2012 | 6.924 | 6.984 | 6.898 | 6.984 | 1,778,461 | +0.04(+0.51%) |
May 22, 2012 | 6.924 | 7.010 | 6.908 | 6.949 | 2,031,442 | +0.05(+0.74%) |
May 21, 2012 | 6.751 | 6.903 | 6.751 | 6.898 | 2,087,390 | +0.15(+2.18%) |
May 18, 2012 | 6.802 | 6.863 | 6.741 | 6.751 | 2,803,440 | -0.05(-0.75%) |
May 17, 2012 | 7.000 | 7.000 | 6.802 | 6.802 | 2,925,292 | -0.18(-2.54%) |
May 16, 2012 | 6.954 | 7.035 | 6.949 | 6.979 | 1,844,161 | +0.04(+0.51%) |
May 15, 2012 | 7.000 | 7.015 | 6.908 | 6.944 | 2,629,462 | -0.07(-0.94%) |
May 14, 2012 | 7.010 | 7.066 | 6.989 | 7.010 | 1,845,549 | -0.03(-0.36%) |
May 11, 2012 | 7.025 | 7.066 | 7.015 | 7.035 | 1,737,674 | +0.00(+0.00%) |
May 10, 2012 | 7.020 | 7.076 | 6.969 | 7.035 | 2,437,272 | +0.11(+1.61%) |
May 09, 2012 | 6.888 | 7.000 | 6.888 | 6.924 | 1,967,912 | +0.00(+0.00%) |
May 08, 2012 | 6.898 | 6.959 | 6.898 | 6.924 | 1,752,063 | +0.01(+0.15%) |
May 07, 2012 | 6.954 | 6.974 | 6.863 | 6.913 | 2,501,230 | -0.06(-0.87%) |
May 04, 2012 | 7.000 | 7.045 | 6.959 | 6.974 | 1,549,768 | -0.03(-0.43%) |
May 03, 2012 | 6.989 | 7.020 | 6.979 | 7.005 | 2,324,824 | +0.03(+0.44%) |
May 02, 2012 | 6.949 | 6.974 | 6.939 | 6.974 | 1,961,484 | +0.02(+0.22%) |
May 01, 2012 | 6.964 | 7.020 | 6.951 | 6.959 | 3,597,795 | -0.01(-0.07%) |
Apr 30, 2012 | 6.944 | 6.969 | 6.924 | 6.964 | 2,259,091 | +0.02(+0.29%) |
Apr 27, 2012 | 6.918 | 6.949 | 6.878 | 6.944 | 1,756,169 | +0.03(+0.44%) |
Apr 26, 2012 | 6.878 | 6.924 | 6.878 | 6.913 | 2,021,831 | +0.02(+0.22%) |
Apr 25, 2012 | 6.883 | 6.898 | 6.853 | 6.898 | 2,320,467 | +0.03(+0.37%) |
Apr 24, 2012 | 6.842 | 6.883 | 6.827 | 6.873 | 1,944,484 | +0.06(+0.89%) |
Apr 23, 2012 | 6.812 | 6.832 | 6.782 | 6.812 | 1,629,991 | -0.02(-0.30%) |
Apr 20, 2012 | 6.858 | 6.868 | 6.812 | 6.832 | 2,274,617 | +0.01(+0.15%) |
Apr 19, 2012 | 6.802 | 6.868 | 6.782 | 6.822 | 3,001,573 | +0.05(+0.75%) |
Apr 18, 2012 | 6.797 | 6.840 | 6.756 | 6.771 | 3,219,163 | -0.01(-0.15%) |
Apr 17, 2012 | 6.782 | 6.792 | 6.726 | 6.782 | 2,409,810 | +0.04(+0.60%) |
Apr 16, 2012 | 6.751 | 6.766 | 6.705 | 6.741 | 2,196,662 | +0.03(+0.38%) |
Apr 13, 2012 | 6.721 | 6.736 | 6.670 | 6.716 | 1,926,295 | -0.03(-0.38%) |
Apr 12, 2012 | 6.645 | 6.746 | 6.645 | 6.741 | 2,165,031 | +0.10(+1.45%) |
Apr 11, 2012 | 6.645 | 6.660 | 6.619 | 6.645 | 2,140,543 | +0.04(+0.54%) |
Apr 10, 2012 | 6.716 | 6.721 | 6.604 | 6.609 | 3,434,659 | -0.09(-1.29%) |
Apr 09, 2012 | 6.685 | 6.736 | 6.665 | 6.695 | 2,358,338 | -0.03(-0.45%) |
Apr 05, 2012 | 6.685 | 6.731 | 6.660 | 6.726 | 2,395,099 | +0.04(+0.61%) |
Apr 04, 2012 | 6.711 | 6.726 | 6.670 | 6.685 | 1,442,302 | -0.06(-0.83%) |
Apr 03, 2012 | 6.746 | 6.771 | 6.741 | 6.741 | 2,311,486 | +0.00(+0.00%) |