Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.781 | 5.781 | 5.440 | 5.490 | 4,600 | -0.34(-5.91%) |
May 30, 2012 | 5.851 | 5.870 | 5.805 | 5.835 | 2,700 | -0.46(-7.23%) |
May 29, 2012 | 6.290 | 6.290 | 6.290 | 6.290 | 3,100 | +0.26(+4.24%) |
May 25, 2012 | 5.890 | 6.034 | 5.890 | 6.034 | 1,100 | +0.16(+2.79%) |
May 24, 2012 | 5.980 | 5.980 | 5.870 | 5.870 | 2,500 | +0.02(+0.37%) |
May 23, 2012 | 5.890 | 5.890 | 5.800 | 5.848 | 1,700 | -0.30(-4.90%) |
May 22, 2012 | 6.278 | 6.410 | 6.145 | 6.150 | 60,583 | +0.09(+1.48%) |
May 21, 2012 | 5.850 | 6.060 | 5.660 | 6.060 | 4,200 | +0.40(+7.05%) |
May 18, 2012 | 5.678 | 5.800 | 5.661 | 5.661 | 45,900 | +0.21(+3.87%) |
May 17, 2012 | 5.418 | 5.480 | 5.260 | 5.450 | 31,300 | +0.45(+9.00%) |
May 16, 2012 | 5.395 | 5.395 | 4.840 | 5.000 | 3,300 | -0.67(-11.82%) |
May 15, 2012 | 6.005 | 6.005 | 5.670 | 5.670 | 2,400 | -0.28(-4.71%) |
May 14, 2012 | 6.060 | 6.065 | 5.950 | 5.950 | 8,100 | -0.49(-7.61%) |
May 11, 2012 | 6.600 | 6.606 | 6.410 | 6.440 | 5,600 | -0.66(-9.32%) |
May 10, 2012 | 7.102 | 7.102 | 7.102 | 7.102 | 1,000 | +0.27(+3.94%) |
May 09, 2012 | 6.780 | 6.833 | 6.780 | 6.833 | 1,100 | +0.05(+0.78%) |
May 08, 2012 | 7.050 | 7.050 | 6.687 | 6.780 | 8,300 | -0.59(-8.06%) |
May 07, 2012 | 7.320 | 7.410 | 7.320 | 7.374 | 1,200 | -0.18(-2.33%) |
May 04, 2012 | 7.372 | 7.550 | 7.364 | 7.550 | 1,400 | +0.40(+5.59%) |
May 03, 2012 | 7.310 | 7.310 | 7.090 | 7.150 | 7,430 | -0.55(-7.13%) |
May 02, 2012 | 7.808 | 7.819 | 7.680 | 7.699 | 7,000 | -0.33(-4.12%) |
May 01, 2012 | 8.133 | 8.133 | 7.990 | 8.030 | 7,500 | -0.04(-0.50%) |
Apr 30, 2012 | 8.082 | 8.082 | 8.070 | 8.070 | 1,000 | -0.28(-3.40%) |
Apr 27, 2012 | 8.354 | 8.354 | 8.354 | 8.354 | 1,000 | +0.09(+1.14%) |
Apr 26, 2012 | 8.269 | 8.269 | 8.260 | 8.260 | 1,000 | -0.01(-0.12%) |
Apr 25, 2012 | 8.314 | 8.314 | 8.270 | 8.270 | 1,500 | +0.00(+0.00%) |
Apr 24, 2012 | 8.275 | 8.275 | 8.270 | 8.270 | 1,000 | +0.05(+0.61%) |
Apr 23, 2012 | 8.441 | 8.441 | 8.220 | 8.220 | 2,100 | -0.22(-2.61%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 1,000 | +0.08(+0.96%) |
Apr 19, 2012 | 8.250 | 8.390 | 8.250 | 8.360 | 3,300 | +0.16(+2.01%) |
Apr 18, 2012 | 8.170 | 8.226 | 8.170 | 8.195 | 3,600 | +0.01(+0.06%) |
Apr 17, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 1,000 | -0.19(-2.28%) |
Apr 16, 2012 | 8.382 | 8.382 | 8.382 | 8.382 | 1,000 | +0.03(+0.38%) |
Apr 13, 2012 | 8.363 | 8.363 | 8.350 | 8.350 | 17,000 | +0.14(+1.65%) |
Apr 12, 2012 | 8.142 | 8.214 | 8.142 | 8.214 | 2,500 | +0.13(+1.60%) |
Apr 11, 2012 | 8.267 | 8.267 | 8.085 | 8.085 | 1,100 | -0.05(-0.59%) |
Apr 10, 2012 | 8.133 | 8.133 | 8.133 | 8.133 | 4,100 | -0.14(-1.66%) |
Apr 09, 2012 | 8.179 | 8.350 | 8.179 | 8.270 | 2,600 | +0.13(+1.60%) |
Apr 05, 2012 | 8.269 | 8.280 | 8.140 | 8.140 | 4,200 | -0.05(-0.61%) |
Apr 04, 2012 | 8.112 | 8.190 | 8.100 | 8.190 | 7,300 | -0.13(-1.60%) |
Apr 03, 2012 | 8.362 | 8.374 | 8.320 | 8.323 | 3,000 | -0.07(-0.80%) |
Apr 02, 2012 | 8.340 | 8.459 | 8.340 | 8.390 | 1,400 | -0.12(-1.42%) |
Mar 30, 2012 | 8.511 | 8.511 | 8.511 | 8.511 | 1,000 | +0.13(+1.55%) |
Mar 29, 2012 | 8.380 | 8.381 | 8.380 | 8.381 | 1,000 | -0.15(-1.82%) |
Mar 28, 2012 | 8.574 | 8.574 | 8.530 | 8.536 | 1,600 | -0.01(-0.13%) |
Mar 27, 2012 | 8.681 | 8.681 | 8.540 | 8.547 | 1,100 | -0.24(-2.69%) |
Mar 26, 2012 | 8.793 | 8.793 | 8.780 | 8.783 | 1,100 | -0.05(-0.61%) |
Mar 23, 2012 | 8.555 | 8.837 | 8.555 | 8.837 | 11,000 | +0.32(+3.77%) |
Mar 22, 2012 | 8.311 | 8.516 | 8.311 | 8.516 | 11,239 | +0.21(+2.48%) |
Mar 21, 2012 | 8.380 | 8.393 | 8.300 | 8.310 | 7,070 | -0.21(-2.41%) |
Mar 20, 2012 | 8.422 | 8.560 | 8.422 | 8.515 | 1,500 | +0.11(+1.28%) |
Mar 19, 2012 | 8.550 | 8.550 | 8.400 | 8.407 | 7,500 | -0.29(-3.29%) |
Mar 16, 2012 | 8.693 | 8.693 | 8.693 | 8.693 | 1,000 | -0.11(-1.22%) |
Mar 15, 2012 | 8.737 | 8.800 | 8.712 | 8.800 | 1,200 | +0.08(+0.92%) |
Mar 14, 2012 | 8.760 | 8.760 | 8.720 | 8.720 | 26,110 | -0.48(-5.22%) |
Mar 13, 2012 | 9.112 | 9.200 | 9.112 | 9.200 | 1,500 | +0.11(+1.21%) |
Mar 12, 2012 | 9.070 | 9.130 | 9.070 | 9.090 | 8,302 | -0.30(-3.16%) |
Mar 09, 2012 | 9.387 | 9.387 | 9.387 | 9.387 | 1,000 | +0.06(+0.68%) |
Mar 08, 2012 | 9.290 | 9.324 | 9.290 | 9.324 | 1,500 | +0.05(+0.58%) |
Mar 07, 2012 | 9.010 | 9.270 | 9.010 | 9.270 | 2,700 | +0.13(+1.42%) |
Mar 06, 2012 | 9.210 | 9.210 | 9.050 | 9.140 | 10,230 | -0.33(-3.48%) |
Mar 05, 2012 | 9.652 | 9.652 | 9.460 | 9.470 | 1,900 | -0.12(-1.25%) |
Mar 02, 2012 | 9.600 | 9.600 | 9.590 | 9.590 | 1,120 | -0.14(-1.44%) |