Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.630 | 6.634 | 6.483 | 6.483 | 429,539 | -0.08(-1.21%) |
Jun 28, 2012 | 6.575 | 6.579 | 6.539 | 6.563 | 144,872 | -0.03(-0.51%) |
Jun 27, 2012 | 6.542 | 6.617 | 6.542 | 6.596 | 165,067 | +0.05(+0.83%) |
Jun 26, 2012 | 6.466 | 6.558 | 6.412 | 6.542 | 347,866 | +0.08(+1.30%) |
Jun 25, 2012 | 6.491 | 6.495 | 6.428 | 6.458 | 216,337 | -0.05(-0.77%) |
Jun 22, 2012 | 6.521 | 6.554 | 6.491 | 6.508 | 172,648 | -0.05(-0.77%) |
Jun 21, 2012 | 6.567 | 6.584 | 6.534 | 6.558 | 225,984 | -0.01(-0.13%) |
Jun 20, 2012 | 6.487 | 6.571 | 6.449 | 6.567 | 493,330 | +0.11(+1.66%) |
Jun 19, 2012 | 6.376 | 6.459 | 6.359 | 6.459 | 363,527 | +0.12(+1.91%) |
Jun 18, 2012 | 6.338 | 6.368 | 6.322 | 6.338 | 305,402 | -0.04(-0.65%) |
Jun 15, 2012 | 6.376 | 6.397 | 6.330 | 6.380 | 341,348 | -0.00(-0.07%) |
Jun 14, 2012 | 6.351 | 6.401 | 6.330 | 6.384 | 136,733 | +0.03(+0.39%) |
Jun 13, 2012 | 6.313 | 6.395 | 6.288 | 6.359 | 348,266 | +0.00(+0.07%) |
Jun 12, 2012 | 6.297 | 6.359 | 6.255 | 6.355 | 360,934 | +0.09(+1.47%) |
Jun 11, 2012 | 6.280 | 6.297 | 6.234 | 6.263 | 364,548 | +0.00(+0.00%) |
Jun 08, 2012 | 6.159 | 6.267 | 6.142 | 6.263 | 469,120 | +0.06(+0.94%) |
Jun 07, 2012 | 6.251 | 6.272 | 6.192 | 6.205 | 375,141 | -0.02(-0.34%) |
Jun 06, 2012 | 6.238 | 6.317 | 6.217 | 6.226 | 578,876 | +0.00(+0.00%) |
Jun 05, 2012 | 6.255 | 6.288 | 6.217 | 6.226 | 721,860 | -0.06(-1.00%) |
Jun 04, 2012 | 6.464 | 6.489 | 6.196 | 6.288 | 1,088,436 | -0.18(-2.77%) |
Jun 01, 2012 | 6.551 | 6.560 | 6.468 | 6.468 | 270,866 | -0.12(-1.84%) |
May 31, 2012 | 6.614 | 6.618 | 6.568 | 6.589 | 299,526 | -0.00(-0.06%) |
May 30, 2012 | 6.639 | 6.639 | 6.555 | 6.593 | 208,161 | -0.05(-0.69%) |
May 29, 2012 | 6.580 | 6.643 | 6.555 | 6.639 | 193,631 | +0.06(+0.89%) |
May 25, 2012 | 6.626 | 6.651 | 6.539 | 6.580 | 204,909 | -0.02(-0.32%) |
May 24, 2012 | 6.551 | 6.605 | 6.509 | 6.601 | 224,486 | +0.05(+0.76%) |
May 23, 2012 | 6.530 | 6.560 | 6.497 | 6.551 | 258,828 | +0.04(+0.58%) |
May 22, 2012 | 6.497 | 6.534 | 6.484 | 6.514 | 314,674 | +0.01(+0.16%) |
May 21, 2012 | 6.487 | 6.546 | 6.447 | 6.503 | 466,927 | +0.02(+0.26%) |
May 18, 2012 | 6.524 | 6.557 | 6.474 | 6.487 | 372,394 | -0.03(-0.45%) |
May 17, 2012 | 6.628 | 6.648 | 6.516 | 6.516 | 330,561 | -0.14(-2.06%) |
May 16, 2012 | 6.561 | 6.709 | 6.561 | 6.653 | 184,410 | +0.08(+1.26%) |
May 15, 2012 | 6.669 | 6.686 | 6.536 | 6.570 | 392,553 | -0.12(-1.80%) |
May 14, 2012 | 6.727 | 6.744 | 6.669 | 6.690 | 256,425 | -0.07(-1.04%) |
May 11, 2012 | 6.694 | 6.777 | 6.690 | 6.760 | 206,284 | +0.03(+0.43%) |
May 10, 2012 | 6.653 | 6.744 | 6.628 | 6.731 | 261,257 | +0.09(+1.31%) |
May 09, 2012 | 6.590 | 6.665 | 6.570 | 6.644 | 377,300 | +0.01(+0.19%) |
May 08, 2012 | 6.607 | 6.657 | 6.578 | 6.632 | 414,085 | -0.01(-0.19%) |
May 07, 2012 | 6.669 | 6.686 | 6.619 | 6.644 | 480,823 | -0.05(-0.68%) |
May 04, 2012 | 6.711 | 6.823 | 6.677 | 6.690 | 666,340 | -0.06(-0.92%) |
May 03, 2012 | 6.769 | 6.848 | 6.723 | 6.752 | 695,949 | -0.03(-0.43%) |
May 02, 2012 | 6.731 | 6.794 | 6.731 | 6.781 | 190,063 | +0.00(+0.06%) |
May 01, 2012 | 6.723 | 6.798 | 6.723 | 6.777 | 244,086 | +0.03(+0.49%) |
Apr 30, 2012 | 6.760 | 6.765 | 6.715 | 6.744 | 345,530 | +0.00(+0.06%) |
Apr 27, 2012 | 6.810 | 6.810 | 6.740 | 6.740 | 332,021 | -0.10(-1.40%) |
Apr 26, 2012 | 6.827 | 6.835 | 6.785 | 6.835 | 167,307 | +0.01(+0.12%) |
Apr 25, 2012 | 6.831 | 6.831 | 6.773 | 6.827 | 333,503 | +0.02(+0.24%) |
Apr 24, 2012 | 6.835 | 6.854 | 6.777 | 6.810 | 245,144 | -0.00(-0.06%) |
Apr 23, 2012 | 6.736 | 6.814 | 6.711 | 6.814 | 330,708 | +0.10(+1.55%) |
Apr 20, 2012 | 6.744 | 6.760 | 6.690 | 6.711 | 279,435 | -0.01(-0.19%) |
Apr 19, 2012 | 6.727 | 6.748 | 6.702 | 6.723 | 342,592 | +0.03(+0.40%) |
Apr 18, 2012 | 6.729 | 6.758 | 6.692 | 6.696 | 500,586 | -0.05(-0.73%) |
Apr 17, 2012 | 6.717 | 6.775 | 6.717 | 6.746 | 369,274 | +0.03(+0.49%) |
Apr 16, 2012 | 6.812 | 6.812 | 6.713 | 6.713 | 284,242 | -0.07(-1.03%) |
Apr 13, 2012 | 6.746 | 6.783 | 6.713 | 6.783 | 342,624 | +0.00(+0.06%) |
Apr 12, 2012 | 6.729 | 6.795 | 6.700 | 6.779 | 428,097 | +0.01(+0.12%) |
Apr 11, 2012 | 6.721 | 6.808 | 6.704 | 6.770 | 409,324 | +0.07(+1.05%) |
Apr 10, 2012 | 6.803 | 6.808 | 6.692 | 6.700 | 437,621 | -0.09(-1.34%) |
Apr 09, 2012 | 6.812 | 6.820 | 6.779 | 6.791 | 313,084 | -0.04(-0.54%) |
Apr 05, 2012 | 6.795 | 6.828 | 6.766 | 6.828 | 346,279 | +0.06(+0.92%) |
Apr 04, 2012 | 6.729 | 6.770 | 6.700 | 6.766 | 326,656 | +0.04(+0.61%) |
Apr 03, 2012 | 6.770 | 6.812 | 6.713 | 6.725 | 359,369 | -0.03(-0.43%) |