Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.280 | 5.280 | 5.280 | 0 | +0.53(+11.16%) | |
Jun 28, 2012 | 4.873 | 4.873 | 4.690 | 4.750 | 14,000 | -0.21(-4.14%) |
Jun 27, 2012 | 5.094 | 5.094 | 4.876 | 4.955 | 10,800 | -0.15(-3.01%) |
Jun 26, 2012 | 5.270 | 5.270 | 5.040 | 5.109 | 6,600 | -0.23(-4.25%) |
Jun 25, 2012 | 5.350 | 5.350 | 5.292 | 5.336 | 3,400 | -0.14(-2.63%) |
Jun 22, 2012 | 5.560 | 5.560 | 5.440 | 5.480 | 3,100 | -0.16(-2.82%) |
Jun 21, 2012 | 5.991 | 5.991 | 5.639 | 5.639 | 6,400 | -0.71(-11.20%) |
Jun 20, 2012 | 6.310 | 6.350 | 6.170 | 6.350 | 2,900 | -0.23(-3.50%) |
Jun 19, 2012 | 6.604 | 6.610 | 6.500 | 6.580 | 6,300 | -0.12(-1.76%) |
Jun 18, 2012 | 6.517 | 6.780 | 6.517 | 6.698 | 16,500 | +0.22(+3.46%) |
Jun 15, 2012 | 6.505 | 6.505 | 6.474 | 6.474 | 30,028 | -0.03(-0.40%) |
Jun 14, 2012 | 6.478 | 6.520 | 6.457 | 6.500 | 6,800 | -0.27(-3.99%) |
Jun 13, 2012 | 6.490 | 6.794 | 6.458 | 6.770 | 12,800 | +0.33(+5.12%) |
Jun 12, 2012 | 6.432 | 6.550 | 6.400 | 6.440 | 10,800 | +0.07(+1.10%) |
Jun 11, 2012 | 6.482 | 6.482 | 6.360 | 6.370 | 5,700 | -0.11(-1.74%) |
Jun 08, 2012 | 6.538 | 6.538 | 6.299 | 6.483 | 9,600 | -0.26(-3.86%) |
Jun 07, 2012 | 6.700 | 6.850 | 6.700 | 6.743 | 3,900 | -0.35(-4.89%) |
Jun 06, 2012 | 6.550 | 7.090 | 6.558 | 7.090 | 5,400 | +0.71(+11.20%) |
Jun 05, 2012 | 6.199 | 6.410 | 6.199 | 6.376 | 13,800 | +0.26(+4.29%) |
Jun 04, 2012 | 6.050 | 6.180 | 6.050 | 6.114 | 18,600 | +0.12(+2.08%) |
Jun 01, 2012 | 5.583 | 6.000 | 5.520 | 5.989 | 6,600 | +0.50(+9.09%) |
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%) |