Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.157 | 6.157 | 6.157 | 6.157 | 358 | +0.03(+0.41%) |
May 30, 2012 | 6.123 | 6.132 | 6.123 | 6.132 | 596 | -0.06(-0.95%) |
May 29, 2012 | 6.240 | 6.333 | 6.157 | 6.190 | 1,313 | -0.06(-0.94%) |
May 24, 2012 | 6.307 | 6.249 | 6.249 | 6.249 | 2,268 | -0.01(-0.13%) |
May 23, 2012 | 5.972 | 6.257 | 5.972 | 6.257 | 816 | -0.28(-4.35%) |
May 21, 2012 | 6.542 | 6.542 | 6.542 | 6.542 | 358 | -0.12(-1.79%) |
May 16, 2012 | 6.659 | 6.661 | 6.661 | 6.661 | 835 | +0.56(+9.23%) |
May 15, 2012 | 6.232 | 6.232 | 5.998 | 6.098 | 1,731 | -0.60(-9.00%) |
May 14, 2012 | 6.400 | 6.701 | 6.400 | 6.701 | 716 | +0.30(+4.71%) |
May 11, 2012 | 6.547 | 6.547 | 6.400 | 6.400 | 1,677 | -0.02(-0.26%) |
May 10, 2012 | 6.433 | 6.441 | 6.324 | 6.416 | 8,600 | -0.14(-2.17%) |
May 09, 2012 | 6.751 | 6.751 | 6.542 | 6.559 | 1,333 | -0.25(-3.69%) |
May 07, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.36(+5.58%) |
May 04, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 119 | +0.08(+1.18%) |
May 03, 2012 | 6.760 | 6.760 | 6.374 | 6.374 | 1,957 | -0.49(-7.19%) |
May 01, 2012 | 6.701 | 6.868 | 6.868 | 6.868 | 13,132 | -0.05(-0.74%) |
Apr 30, 2012 | 6.450 | 6.919 | 6.450 | 6.919 | 557 | +0.02(+0.24%) |
Apr 26, 2012 | 6.902 | 6.902 | 6.902 | 6.902 | 238 | +0.07(+0.98%) |
Apr 25, 2012 | 7.003 | 7.003 | 6.835 | 6.835 | 1,910 | +0.13(+2.00%) |
Apr 24, 2012 | 6.458 | 6.701 | 6.458 | 6.701 | 1,390 | +0.25(+3.90%) |
Apr 23, 2012 | 6.450 | 6.450 | 6.450 | 6.450 | 398 | -0.39(-5.75%) |
Apr 20, 2012 | 6.735 | 6.885 | 6.693 | 6.844 | 1,134 | -0.08(-1.20%) |
Apr 19, 2012 | 6.952 | 6.952 | 6.450 | 6.927 | 2,428 | -0.20(-2.83%) |
Apr 17, 2012 | 7.581 | 7.128 | 7.128 | 7.128 | 2,865 | -0.45(-5.97%) |
Apr 16, 2012 | 7.954 | 7.954 | 7.581 | 7.581 | 250 | +0.49(+6.85%) |
Apr 13, 2012 | 7.153 | 7.153 | 7.095 | 7.095 | 1,528 | -0.13(-1.85%) |
Apr 12, 2012 | 7.229 | 7.229 | 7.229 | 7.229 | 119 | -0.27(-3.58%) |
Apr 11, 2012 | 6.927 | 7.497 | 6.927 | 7.497 | 1,347 | -0.03(-0.43%) |
Apr 10, 2012 | 6.584 | 7.530 | 6.584 | 7.530 | 2,280 | +0.34(+4.77%) |
Apr 09, 2012 | 6.994 | 7.212 | 6.927 | 7.187 | 1,208 | -0.14(-1.94%) |
Apr 05, 2012 | 7.329 | 7.497 | 7.287 | 7.329 | 2,012 | +0.00(+0.00%) |
Apr 04, 2012 | 7.329 | 7.329 | 7.329 | 7.329 | 355 | -0.05(-0.68%) |
Apr 03, 2012 | 7.346 | 7.513 | 7.329 | 7.380 | 2,752 | -0.12(-1.56%) |
Apr 02, 2012 | 7.346 | 7.497 | 7.329 | 7.497 | 1,551 | +0.14(+1.94%) |
Mar 30, 2012 | 7.354 | 7.354 | 7.354 | 7.354 | 1,363 | -0.16(-2.12%) |
Mar 29, 2012 | 7.279 | 7.514 | 7.279 | 7.514 | 836 | -0.02(-0.22%) |
Mar 28, 2012 | 7.522 | 7.530 | 7.522 | 7.530 | 477 | -0.01(-0.10%) |
Mar 27, 2012 | 7.162 | 7.538 | 7.162 | 7.538 | 2,148 | +0.17(+2.26%) |
Mar 26, 2012 | 7.815 | 7.815 | 6.777 | 7.371 | 3,253 | -0.17(-2.22%) |
Mar 23, 2012 | 7.497 | 7.706 | 7.480 | 7.539 | 6,532 | +0.09(+1.24%) |
Mar 22, 2012 | 7.695 | 7.695 | 6.408 | 7.447 | 1,563 | -0.26(-3.37%) |
Mar 21, 2012 | 7.648 | 7.706 | 7.648 | 7.706 | 1,074 | +0.17(+2.22%) |
Mar 20, 2012 | 7.623 | 7.644 | 7.539 | 7.539 | 1,790 | +0.80(+11.94%) |
Mar 19, 2012 | 6.676 | 6.869 | 6.676 | 6.735 | 2,727 | +0.12(+1.77%) |
Mar 16, 2012 | 6.701 | 6.701 | 6.617 | 6.617 | 684 | -0.08(-1.24%) |
Mar 15, 2012 | 6.659 | 6.700 | 6.659 | 6.700 | 847 | +0.38(+5.95%) |
Mar 14, 2012 | 6.450 | 6.467 | 6.324 | 6.324 | 6,281 | -0.23(-3.45%) |
Mar 13, 2012 | 6.550 | 6.550 | 6.550 | 6.550 | 238 | +0.17(+2.62%) |
Mar 12, 2012 | 6.317 | 6.416 | 6.316 | 6.383 | 1,551 | -0.13(-2.06%) |
Mar 09, 2012 | 6.467 | 6.534 | 6.467 | 6.517 | 1,898 | +0.23(+3.60%) |
Mar 06, 2012 | 6.458 | 6.291 | 6.291 | 6.291 | 1,432 | -0.28(-4.21%) |
Mar 05, 2012 | 6.701 | 6.701 | 6.567 | 6.567 | 645 | +0.03(+0.51%) |
Mar 02, 2012 | 6.701 | 6.701 | 6.534 | 6.534 | 238 | +0.13(+1.96%) |