Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.379 | 6.415 | 6.258 | 6.285 | 640,292 | +0.05(+0.87%) |
Jun 28, 2012 | 5.978 | 6.271 | 5.978 | 6.231 | 914,905 | +0.17(+2.82%) |
Jun 27, 2012 | 6.010 | 6.073 | 5.987 | 6.060 | 395,754 | +0.05(+0.82%) |
Jun 26, 2012 | 5.942 | 6.064 | 5.861 | 6.010 | 561,587 | +0.08(+1.37%) |
Jun 25, 2012 | 5.740 | 5.996 | 5.740 | 5.929 | 592,046 | +0.15(+2.65%) |
Jun 22, 2012 | 5.704 | 5.861 | 5.596 | 5.776 | 8,075,221 | +0.21(+3.72%) |
Jun 21, 2012 | 5.830 | 5.830 | 5.555 | 5.569 | 1,030,244 | -0.25(-4.26%) |
Jun 20, 2012 | 5.726 | 5.889 | 5.726 | 5.816 | 726,763 | +0.08(+1.33%) |
Jun 19, 2012 | 5.744 | 5.866 | 5.735 | 5.740 | 874,558 | +0.02(+0.39%) |
Jun 18, 2012 | 5.654 | 5.762 | 5.636 | 5.717 | 563,657 | +0.05(+0.87%) |
Jun 15, 2012 | 5.609 | 5.713 | 5.591 | 5.668 | 592,470 | +0.07(+1.21%) |
Jun 14, 2012 | 5.645 | 5.663 | 5.524 | 5.600 | 658,007 | -0.02(-0.40%) |
Jun 13, 2012 | 5.564 | 5.650 | 5.515 | 5.623 | 637,420 | +0.04(+0.64%) |
Jun 12, 2012 | 5.528 | 5.591 | 5.456 | 5.587 | 658,714 | +0.05(+0.89%) |
Jun 11, 2012 | 5.771 | 5.771 | 5.515 | 5.537 | 1,138,835 | -0.15(-2.61%) |
Jun 08, 2012 | 5.627 | 5.722 | 5.627 | 5.686 | 891,220 | +0.05(+0.80%) |
Jun 07, 2012 | 6.032 | 6.056 | 5.641 | 5.641 | 733,349 | -0.31(-5.22%) |
Jun 06, 2012 | 5.798 | 5.960 | 5.758 | 5.951 | 397,497 | +0.22(+3.85%) |
Jun 05, 2012 | 5.650 | 5.744 | 5.636 | 5.731 | 501,972 | +0.07(+1.27%) |
Jun 04, 2012 | 5.713 | 5.731 | 5.627 | 5.659 | 416,634 | -0.02(-0.40%) |
Jun 01, 2012 | 5.789 | 5.818 | 5.677 | 5.681 | 468,486 | -0.23(-3.81%) |
May 31, 2012 | 5.857 | 5.915 | 5.767 | 5.906 | 454,409 | +0.04(+0.69%) |
May 30, 2012 | 5.857 | 5.917 | 5.830 | 5.866 | 425,483 | -0.05(-0.76%) |
May 29, 2012 | 5.938 | 5.947 | 5.852 | 5.911 | 310,969 | +0.00(+0.08%) |
May 25, 2012 | 5.920 | 5.942 | 5.866 | 5.906 | 342,165 | -0.01(-0.23%) |
May 24, 2012 | 5.897 | 5.920 | 5.848 | 5.920 | 458,381 | +0.09(+1.47%) |
May 23, 2012 | 5.672 | 5.852 | 5.632 | 5.834 | 603,610 | +0.09(+1.57%) |
May 22, 2012 | 5.717 | 5.780 | 5.636 | 5.744 | 657,310 | +0.05(+0.87%) |
May 21, 2012 | 5.515 | 5.731 | 5.515 | 5.695 | 636,203 | +0.22(+3.94%) |
May 18, 2012 | 5.542 | 5.632 | 5.465 | 5.479 | 1,021,326 | -0.05(-0.98%) |
May 17, 2012 | 5.636 | 5.686 | 5.510 | 5.533 | 724,569 | -0.10(-1.84%) |
May 16, 2012 | 5.749 | 5.857 | 5.636 | 5.636 | 689,252 | -0.04(-0.71%) |
May 15, 2012 | 5.650 | 5.753 | 5.614 | 5.677 | 761,056 | +0.00(+0.08%) |
May 14, 2012 | 5.762 | 5.794 | 5.645 | 5.672 | 671,166 | -0.15(-2.55%) |
May 11, 2012 | 5.776 | 5.888 | 5.767 | 5.821 | 653,776 | -0.02(-0.39%) |
May 10, 2012 | 6.096 | 6.096 | 5.767 | 5.843 | 1,433,549 | -0.18(-3.06%) |
May 09, 2012 | 6.118 | 6.123 | 5.852 | 6.028 | 1,208,031 | -0.13(-2.12%) |
May 08, 2012 | 6.186 | 6.231 | 6.141 | 6.159 | 543,643 | -0.06(-0.94%) |
May 07, 2012 | 6.195 | 6.294 | 6.005 | 6.217 | 803,196 | -0.02(-0.36%) |
May 04, 2012 | 6.307 | 6.325 | 6.163 | 6.240 | 755,354 | -0.07(-1.14%) |
May 03, 2012 | 6.442 | 6.451 | 6.289 | 6.312 | 643,687 | -0.13(-2.03%) |
May 02, 2012 | 6.559 | 6.622 | 6.438 | 6.442 | 786,998 | -0.18(-2.65%) |
May 01, 2012 | 6.600 | 6.730 | 6.555 | 6.618 | 547,140 | +0.01(+0.14%) |
Apr 30, 2012 | 6.730 | 6.730 | 6.609 | 6.609 | 326,387 | -0.10(-1.54%) |
Apr 27, 2012 | 6.739 | 6.739 | 6.591 | 6.712 | 289,264 | +0.01(+0.20%) |
Apr 26, 2012 | 6.663 | 6.717 | 6.555 | 6.699 | 479,275 | +0.09(+1.29%) |
Apr 25, 2012 | 6.604 | 6.675 | 6.532 | 6.613 | 357,860 | +0.07(+1.10%) |
Apr 24, 2012 | 6.451 | 6.555 | 6.433 | 6.541 | 309,745 | +0.09(+1.47%) |
Apr 23, 2012 | 6.505 | 6.564 | 6.393 | 6.447 | 461,606 | -0.19(-2.92%) |
Apr 20, 2012 | 6.739 | 6.739 | 6.640 | 6.640 | 517,186 | -0.17(-2.45%) |
Apr 19, 2012 | 6.784 | 6.825 | 6.685 | 6.807 | 780,630 | +0.06(+0.87%) |
Apr 18, 2012 | 6.753 | 6.802 | 6.685 | 6.748 | 468,010 | -0.01(-0.20%) |
Apr 17, 2012 | 6.672 | 6.816 | 6.658 | 6.762 | 939,817 | +0.13(+1.90%) |
Apr 16, 2012 | 6.600 | 6.672 | 6.559 | 6.636 | 259,941 | +0.09(+1.38%) |
Apr 13, 2012 | 6.663 | 6.681 | 6.546 | 6.546 | 336,374 | -0.16(-2.42%) |
Apr 12, 2012 | 6.654 | 6.757 | 6.604 | 6.708 | 440,877 | +0.09(+1.36%) |
Apr 11, 2012 | 6.523 | 6.658 | 6.505 | 6.618 | 458,183 | +0.20(+3.16%) |
Apr 10, 2012 | 6.555 | 6.591 | 6.370 | 6.415 | 750,878 | -0.14(-2.13%) |
Apr 09, 2012 | 6.577 | 6.636 | 6.550 | 6.555 | 306,199 | -0.12(-1.75%) |
Apr 05, 2012 | 6.667 | 6.762 | 6.645 | 6.672 | 244,449 | -0.02(-0.27%) |
Apr 04, 2012 | 6.609 | 6.753 | 6.591 | 6.690 | 368,163 | +0.04(+0.61%) |
Apr 03, 2012 | 6.811 | 6.811 | 6.609 | 6.649 | 513,278 | -0.17(-2.44%) |