Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.930 | 6.950 | 6.250 | 6.250 | 777 | -0.25(-3.85%) |
May 30, 2012 | 6.600 | 6.750 | 6.500 | 6.500 | 6,159 | +0.19(+3.01%) |
May 29, 2012 | 6.400 | 6.400 | 6.310 | 6.310 | 1,500 | +0.02(+0.32%) |
May 25, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | -0.16(-2.48%) |
May 24, 2012 | 6.120 | 6.450 | 6.120 | 6.450 | 3,150 | -0.15(-2.27%) |
May 22, 2012 | 6.560 | 6.600 | 6.600 | 6.600 | 300 | +0.07(+1.07%) |
May 21, 2012 | 6.990 | 6.990 | 6.500 | 6.530 | 4,449 | -0.47(-6.71%) |
May 18, 2012 | 6.550 | 7.000 | 6.550 | 7.000 | 860 | +0.30(+4.48%) |
May 17, 2012 | 6.600 | 6.700 | 6.600 | 6.700 | 1,000 | -0.02(-0.30%) |
May 16, 2012 | 6.730 | 6.730 | 6.720 | 6.720 | 240 | -0.26(-3.72%) |
May 15, 2012 | 6.558 | 6.980 | 6.510 | 6.980 | 2,352 | +0.23(+3.41%) |
May 14, 2012 | 6.850 | 6.990 | 6.550 | 6.750 | 400 | -0.19(-2.74%) |
May 11, 2012 | 6.940 | 6.940 | 6.940 | 6.940 | 100 | -0.06(-0.86%) |
May 10, 2012 | 6.980 | 7.000 | 6.665 | 7.000 | 900 | +0.08(+1.16%) |
May 09, 2012 | 6.590 | 6.920 | 6.530 | 6.920 | 1,000 | +0.47(+7.29%) |
May 08, 2012 | 6.550 | 6.850 | 6.310 | 6.450 | 2,400 | -0.07(-1.07%) |
May 07, 2012 | 6.520 | 6.520 | 6.520 | 6.520 | 300 | +0.05(+0.77%) |
May 04, 2012 | 7.000 | 7.020 | 6.470 | 6.470 | 1,847 | -0.41(-5.89%) |
May 03, 2012 | 6.780 | 6.905 | 6.760 | 6.875 | 800 | +0.08(+1.25%) |
May 02, 2012 | 6.740 | 6.790 | 6.740 | 6.790 | 1,727 | -0.17(-2.44%) |
May 01, 2012 | 7.020 | 7.140 | 6.800 | 6.960 | 12,705 | -0.04(-0.57%) |
Apr 30, 2012 | 6.860 | 7.165 | 6.860 | 7.000 | 7,500 | -0.02(-0.28%) |
Apr 27, 2012 | 6.800 | 7.150 | 6.800 | 7.020 | 10,698 | +0.32(+4.78%) |
Apr 26, 2012 | 6.700 | 6.870 | 6.250 | 6.700 | 4,218 | -0.35(-4.96%) |
Apr 25, 2012 | 6.290 | 7.050 | 6.290 | 7.050 | 7,096 | +0.72(+11.37%) |
Apr 24, 2012 | 6.280 | 6.400 | 6.280 | 6.330 | 500 | +0.05(+0.79%) |
Apr 23, 2012 | 6.280 | 6.280 | 6.280 | 6.280 | 1,300 | -0.07(-1.09%) |
Apr 20, 2012 | 6.380 | 6.400 | 6.120 | 6.349 | 2,250 | -0.07(-1.11%) |
Apr 18, 2012 | 6.420 | 6.420 | 6.420 | 6.420 | 200 | +0.00(+0.00%) |
Apr 17, 2012 | 6.420 | 6.420 | 6.420 | 6.420 | 100 | -0.07(-1.08%) |
Apr 16, 2012 | 6.690 | 6.690 | 6.260 | 6.490 | 8,107 | -0.37(-5.39%) |
Apr 13, 2012 | 6.700 | 6.860 | 6.600 | 6.860 | 1,500 | +0.41(+6.36%) |
Apr 12, 2012 | 6.250 | 6.450 | 6.250 | 6.450 | 4,150 | +0.26(+4.20%) |
Apr 11, 2012 | 6.320 | 6.830 | 6.190 | 6.190 | 4,750 | -0.26(-3.97%) |
Apr 10, 2012 | 6.500 | 6.500 | 6.350 | 6.446 | 2,594 | -0.31(-4.64%) |
Apr 09, 2012 | 6.610 | 6.760 | 6.610 | 6.760 | 1,750 | +0.00(+0.01%) |
Apr 05, 2012 | 6.500 | 6.760 | 6.500 | 6.759 | 3,716 | +0.26(+3.99%) |
Apr 04, 2012 | 6.660 | 6.660 | 6.500 | 6.500 | 6,456 | -0.08(-1.21%) |
Apr 03, 2012 | 6.900 | 6.999 | 6.580 | 6.580 | 2,506 | -0.42(-6.00%) |
Apr 02, 2012 | 7.020 | 7.020 | 7.000 | 7.000 | 1,627 | +0.23(+3.40%) |
Mar 30, 2012 | 6.850 | 7.050 | 6.770 | 6.770 | 3,450 | -0.03(-0.44%) |
Mar 28, 2012 | 6.880 | 6.800 | 6.800 | 6.800 | 800 | -0.14(-2.02%) |
Mar 27, 2012 | 6.590 | 7.010 | 6.590 | 6.940 | 3,950 | -0.14(-1.98%) |
Mar 26, 2012 | 7.200 | 7.200 | 7.080 | 7.080 | 11,350 | -0.12(-1.67%) |
Mar 23, 2012 | 6.590 | 7.500 | 6.590 | 7.200 | 28,457 | +0.59(+8.93%) |
Mar 22, 2012 | 6.550 | 6.990 | 6.550 | 6.610 | 14,044 | +0.06(+0.92%) |
Mar 21, 2012 | 6.520 | 6.800 | 6.400 | 6.550 | 19,320 | +0.41(+6.68%) |
Mar 20, 2012 | 6.170 | 6.519 | 6.130 | 6.140 | 1,431 | -0.12(-1.92%) |
Mar 19, 2012 | 6.090 | 6.260 | 6.090 | 6.260 | 2,000 | -0.28(-4.28%) |
Mar 16, 2012 | 6.600 | 6.730 | 6.210 | 6.540 | 4,800 | +0.22(+3.45%) |
Mar 15, 2012 | 6.500 | 6.610 | 6.322 | 6.322 | 1,500 | -0.11(-1.68%) |
Mar 14, 2012 | 6.630 | 6.630 | 6.270 | 6.430 | 2,799 | -0.18(-2.72%) |
Mar 13, 2012 | 6.150 | 6.620 | 6.150 | 6.610 | 3,700 | +0.55(+9.08%) |
Mar 09, 2012 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | -0.22(-3.50%) |
Mar 08, 2012 | 5.870 | 6.280 | 5.840 | 6.280 | 6,175 | +0.50(+8.65%) |
Mar 07, 2012 | 5.860 | 5.890 | 5.530 | 5.780 | 5,744 | -0.07(-1.21%) |
Mar 06, 2012 | 5.790 | 5.851 | 5.790 | 5.851 | 3,039 | +0.04(+0.71%) |
Mar 05, 2012 | 5.900 | 5.930 | 5.810 | 5.810 | 4,299 | -0.12(-2.02%) |
Mar 02, 2012 | 5.900 | 6.100 | 5.900 | 5.930 | 4,466 | -0.07(-1.17%) |