Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.110 | 6.151 | 5.820 | 5.900 | 1,340,590 | -0.13(-2.16%) |
Jun 28, 2012 | 5.480 | 6.030 | 5.460 | 6.030 | 834,971 | +0.46(+8.26%) |
Jun 27, 2012 | 5.330 | 5.600 | 5.300 | 5.570 | 898,254 | +0.26(+4.90%) |
Jun 26, 2012 | 5.320 | 5.450 | 5.190 | 5.310 | 1,328,368 | +0.01(+0.19%) |
Jun 25, 2012 | 5.540 | 5.551 | 5.280 | 5.300 | 833,987 | -0.36(-6.36%) |
Jun 22, 2012 | 5.670 | 5.740 | 5.570 | 5.660 | 1,199,595 | +0.03(+0.53%) |
Jun 21, 2012 | 5.940 | 5.940 | 5.570 | 5.630 | 2,121,927 | -0.33(-5.54%) |
Jun 20, 2012 | 5.750 | 6.000 | 5.660 | 5.960 | 1,195,545 | +0.21(+3.65%) |
Jun 19, 2012 | 5.430 | 5.780 | 5.410 | 5.750 | 1,790,871 | +0.35(+6.48%) |
Jun 18, 2012 | 5.440 | 5.490 | 5.350 | 5.400 | 649,636 | -0.11(-2.00%) |
Jun 15, 2012 | 5.480 | 5.560 | 5.390 | 5.510 | 995,393 | +0.03(+0.55%) |
Jun 14, 2012 | 5.470 | 5.575 | 5.400 | 5.480 | 726,973 | +0.02(+0.37%) |
Jun 13, 2012 | 5.510 | 5.670 | 5.440 | 5.460 | 1,126,360 | -0.08(-1.44%) |
Jun 12, 2012 | 5.370 | 5.560 | 5.330 | 5.540 | 956,159 | +0.23(+4.33%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.310 | 5.310 | 956,950 | -0.25(-4.50%) |
Jun 08, 2012 | 5.530 | 5.580 | 5.400 | 5.560 | 728,872 | +0.01(+0.18%) |
Jun 07, 2012 | 5.650 | 5.800 | 5.530 | 5.550 | 822,280 | -0.02(-0.36%) |
Jun 06, 2012 | 5.580 | 5.650 | 5.540 | 5.570 | 1,302,140 | +0.07(+1.27%) |
Jun 05, 2012 | 5.460 | 5.590 | 5.430 | 5.500 | 978,826 | +0.00(+0.00%) |
Jun 04, 2012 | 5.560 | 5.560 | 5.360 | 5.500 | 730,139 | -0.03(-0.54%) |
Jun 01, 2012 | 5.630 | 5.710 | 5.500 | 5.530 | 902,768 | -0.26(-4.49%) |
May 31, 2012 | 5.840 | 5.860 | 5.650 | 5.790 | 582,591 | -0.07(-1.19%) |
May 30, 2012 | 5.890 | 5.930 | 5.760 | 5.860 | 675,296 | -0.12(-2.01%) |
May 29, 2012 | 5.850 | 6.010 | 5.810 | 5.980 | 817,807 | +0.18(+3.10%) |
May 25, 2012 | 5.840 | 5.910 | 5.710 | 5.800 | 537,938 | -0.06(-1.02%) |
May 24, 2012 | 5.990 | 6.000 | 5.720 | 5.860 | 820,157 | -0.15(-2.50%) |
May 23, 2012 | 5.770 | 6.010 | 5.685 | 6.010 | 621,205 | +0.17(+2.91%) |
May 22, 2012 | 6.020 | 6.100 | 5.800 | 5.840 | 772,017 | -0.16(-2.67%) |
May 21, 2012 | 5.900 | 6.090 | 5.840 | 6.000 | 1,165,467 | +0.12(+2.04%) |
May 18, 2012 | 5.780 | 5.880 | 5.730 | 5.880 | 1,970,818 | +0.10(+1.73%) |
May 17, 2012 | 5.800 | 5.960 | 5.750 | 5.780 | 941,077 | -0.02(-0.34%) |
May 16, 2012 | 5.950 | 6.140 | 5.780 | 5.800 | 832,227 | -0.16(-2.68%) |
May 15, 2012 | 6.100 | 6.150 | 5.910 | 5.960 | 817,605 | -0.12(-1.97%) |
May 14, 2012 | 6.110 | 6.150 | 6.000 | 6.080 | 1,057,826 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.369 | 6.160 | 6.220 | 594,685 | -0.07(-1.11%) |
May 10, 2012 | 6.330 | 6.440 | 6.230 | 6.290 | 627,284 | +0.04(+0.64%) |
May 09, 2012 | 6.270 | 6.290 | 6.150 | 6.250 | 1,341,580 | -0.11(-1.73%) |
May 08, 2012 | 6.200 | 6.390 | 6.114 | 6.360 | 2,017,286 | +0.10(+1.60%) |
May 07, 2012 | 6.150 | 6.300 | 6.070 | 6.260 | 1,458,982 | +0.06(+0.97%) |
May 04, 2012 | 6.190 | 6.240 | 6.030 | 6.200 | 1,715,302 | -0.05(-0.80%) |
May 03, 2012 | 6.240 | 6.360 | 6.210 | 6.250 | 1,516,335 | +0.01(+0.16%) |
May 02, 2012 | 6.280 | 6.350 | 6.210 | 6.240 | 1,463,647 | -0.07(-1.11%) |
May 01, 2012 | 6.330 | 6.410 | 6.280 | 6.310 | 1,596,745 | -0.05(-0.79%) |
Apr 30, 2012 | 6.510 | 6.562 | 6.330 | 6.360 | 2,099,728 | -0.20(-3.05%) |
Apr 27, 2012 | 6.700 | 6.850 | 6.470 | 6.560 | 4,889,814 | -0.80(-10.87%) |
Apr 26, 2012 | 7.070 | 7.370 | 6.990 | 7.360 | 1,319,684 | +0.27(+3.81%) |
Apr 25, 2012 | 7.090 | 7.220 | 7.050 | 7.090 | 1,604,160 | +0.09(+1.29%) |
Apr 24, 2012 | 7.020 | 7.100 | 6.920 | 7.000 | 745,388 | -0.01(-0.14%) |
Apr 23, 2012 | 6.860 | 7.050 | 6.780 | 7.010 | 656,997 | +0.01(+0.14%) |
Apr 20, 2012 | 7.070 | 7.180 | 6.949 | 7.000 | 815,291 | +0.05(+0.72%) |
Apr 19, 2012 | 6.970 | 7.070 | 6.860 | 6.950 | 757,221 | -0.01(-0.14%) |
Apr 18, 2012 | 7.120 | 7.200 | 6.911 | 6.960 | 948,521 | -0.19(-2.66%) |
Apr 17, 2012 | 7.270 | 7.340 | 7.140 | 7.150 | 1,822,573 | -0.05(-0.69%) |
Apr 16, 2012 | 7.390 | 7.480 | 7.100 | 7.200 | 1,019,041 | -0.26(-3.49%) |
Apr 13, 2012 | 7.530 | 7.530 | 7.420 | 7.460 | 612,544 | -0.10(-1.32%) |
Apr 12, 2012 | 7.490 | 7.710 | 7.460 | 7.560 | 1,126,315 | +0.09(+1.20%) |
Apr 11, 2012 | 7.510 | 7.600 | 7.440 | 7.470 | 687,700 | +0.08(+1.08%) |
Apr 10, 2012 | 7.670 | 7.682 | 7.350 | 7.390 | 1,549,985 | -0.26(-3.40%) |
Apr 09, 2012 | 7.730 | 7.910 | 7.640 | 7.650 | 863,465 | -0.26(-3.29%) |
Apr 05, 2012 | 8.000 | 8.100 | 7.850 | 7.910 | 879,240 | -0.10(-1.25%) |
Apr 04, 2012 | 8.030 | 8.160 | 8.000 | 8.010 | 763,459 | -0.17(-2.08%) |
Apr 03, 2012 | 8.250 | 8.290 | 8.080 | 8.180 | 921,881 | -0.09(-1.09%) |