Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.830 | 6.850 | 6.720 | 6.850 | 4,500 | +0.05(+0.74%) |
May 30, 2012 | 6.760 | 6.910 | 6.700 | 6.800 | 9,100 | -0.10(-1.45%) |
May 29, 2012 | 6.960 | 6.960 | 6.690 | 6.900 | 11,500 | -0.10(-1.43%) |
May 28, 2012 | 6.990 | 7.010 | 6.990 | 7.000 | 6,100 | +0.05(+0.72%) |
May 25, 2012 | 7.090 | 7.090 | 6.860 | 6.950 | 7,750 | -0.20(-2.80%) |
May 24, 2012 | 7.140 | 7.240 | 7.120 | 7.150 | 1,160 | -0.05(-0.69%) |
May 23, 2012 | 7.270 | 7.270 | 7.100 | 7.200 | 8,900 | -0.10(-1.37%) |
May 22, 2012 | 7.350 | 7.380 | 7.300 | 7.300 | 29,500 | -0.05(-0.68%) |
May 18, 2012 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) | |
May 17, 2012 | 7.200 | 7.300 | 7.150 | 7.300 | 38,070 | +0.10(+1.39%) |
May 16, 2012 | 6.650 | 7.200 | 6.650 | 7.200 | 35,020 | +0.52(+7.78%) |
May 15, 2012 | 6.610 | 6.720 | 6.610 | 6.680 | 6,700 | +0.08(+1.21%) |
May 14, 2012 | 6.600 | 6.600 | 6.600 | 6.600 | 500 | -0.10(-1.49%) |
May 11, 2012 | 6.650 | 6.700 | 6.620 | 6.700 | 2,800 | +0.08(+1.21%) |
May 10, 2012 | 6.520 | 6.630 | 6.520 | 6.620 | 7,040 | -0.07(-1.05%) |
May 09, 2012 | 6.720 | 6.720 | 6.620 | 6.690 | 7,580 | -0.03(-0.45%) |
May 08, 2012 | 6.830 | 6.900 | 6.720 | 6.720 | 6,158 | -0.22(-3.17%) |
May 07, 2012 | 6.960 | 6.970 | 6.940 | 6.940 | 4,900 | -0.06(-0.86%) |
May 04, 2012 | 7.000 | 7.000 | 7.000 | 54 | +0.00(+0.00%) | |
May 03, 2012 | 7.160 | 7.160 | 7.000 | 7.000 | 8,239 | -0.17(-2.37%) |
May 02, 2012 | 7.170 | 7.200 | 7.170 | 7.170 | 2,000 | +0.00(+0.00%) |
May 01, 2012 | 7.190 | 7.260 | 7.170 | 7.170 | 3,750 | -0.03(-0.42%) |
Apr 30, 2012 | 7.230 | 7.290 | 7.200 | 7.200 | 2,325 | +0.00(+0.00%) |
Apr 27, 2012 | 7.040 | 7.330 | 6.980 | 7.200 | 28,225 | +0.15(+2.13%) |
Apr 26, 2012 | 7.040 | 7.110 | 6.990 | 7.050 | 9,450 | +0.02(+0.28%) |
Apr 25, 2012 | 7.150 | 7.240 | 7.030 | 7.030 | 10,720 | -0.22(-3.03%) |
Apr 24, 2012 | 7.070 | 7.250 | 7.070 | 7.250 | 14,170 | +0.20(+2.84%) |
Apr 23, 2012 | 6.990 | 7.050 | 6.960 | 7.050 | 14,892 | -0.04(-0.56%) |
Apr 20, 2012 | 7.100 | 7.150 | 7.090 | 7.090 | 2,230 | +0.09(+1.29%) |
Apr 19, 2012 | 6.990 | 7.200 | 6.910 | 7.000 | 35,600 | -0.01(-0.14%) |
Apr 18, 2012 | 6.910 | 7.010 | 6.910 | 7.010 | 7,300 | +0.10(+1.45%) |
Apr 17, 2012 | 6.900 | 6.980 | 6.860 | 6.910 | 23,772 | +0.10(+1.47%) |
Apr 16, 2012 | 6.910 | 6.910 | 6.810 | 6.810 | 5,000 | -0.05(-0.73%) |
Apr 13, 2012 | 6.880 | 6.890 | 6.860 | 6.860 | 1,300 | +0.02(+0.29%) |
Apr 12, 2012 | 6.880 | 6.880 | 6.840 | 6.840 | 300 | -0.04(-0.58%) |
Apr 11, 2012 | 6.840 | 6.880 | 6.760 | 6.880 | 6,600 | +0.08(+1.18%) |
Apr 10, 2012 | 6.670 | 6.800 | 6.670 | 6.800 | 8,000 | +0.17(+2.56%) |
Apr 09, 2012 | 6.780 | 6.780 | 6.630 | 6.630 | 700 | -0.10(-1.49%) |
Apr 05, 2012 | 6.880 | 6.880 | 6.730 | 6.730 | 6,550 | -0.18(-2.60%) |
Apr 04, 2012 | 7.000 | 7.120 | 6.910 | 6.910 | 9,408 | -0.16(-2.26%) |
Apr 03, 2012 | 6.640 | 7.070 | 6.640 | 7.070 | 25,400 | +0.52(+7.94%) |
Apr 02, 2012 | 6.520 | 6.580 | 6.420 | 6.550 | 12,587 | +0.18(+2.83%) |
Mar 30, 2012 | 6.400 | 6.450 | 6.310 | 6.370 | 8,700 | -0.06(-0.93%) |
Mar 29, 2012 | 6.450 | 6.490 | 6.430 | 6.430 | 1,400 | +0.13(+2.06%) |
Mar 28, 2012 | 6.420 | 6.430 | 6.150 | 6.300 | 45,800 | -0.15(-2.33%) |
Mar 27, 2012 | 6.530 | 6.640 | 6.450 | 6.450 | 11,348 | -0.13(-1.98%) |
Mar 26, 2012 | 6.300 | 6.580 | 6.300 | 6.580 | 52,676 | +0.35(+5.62%) |
Mar 23, 2012 | 6.270 | 6.590 | 6.210 | 6.230 | 80,016 | -0.20(-3.11%) |
Mar 22, 2012 | 6.470 | 6.470 | 6.260 | 6.430 | 7,000 | -0.04(-0.62%) |
Mar 21, 2012 | 6.330 | 6.470 | 6.120 | 6.470 | 16,586 | +0.08(+1.25%) |
Mar 20, 2012 | 6.330 | 6.450 | 6.320 | 6.390 | 7,300 | -0.06(-0.93%) |
Mar 19, 2012 | 6.580 | 6.600 | 6.400 | 6.450 | 20,050 | -0.30(-4.44%) |
Mar 16, 2012 | 6.900 | 6.900 | 6.600 | 6.750 | 31,735 | -0.09(-1.32%) |
Mar 15, 2012 | 6.720 | 6.840 | 6.720 | 6.840 | 8,114 | +0.05(+0.74%) |
Mar 14, 2012 | 6.890 | 6.980 | 6.790 | 6.790 | 8,950 | -0.19(-2.72%) |
Mar 13, 2012 | 6.970 | 7.000 | 6.900 | 6.980 | 4,400 | +0.01(+0.14%) |
Mar 12, 2012 | 7.280 | 7.280 | 6.810 | 6.970 | 13,475 | -0.18(-2.52%) |
Mar 09, 2012 | 7.300 | 7.300 | 7.100 | 7.150 | 13,300 | -0.03(-0.42%) |
Mar 08, 2012 | 6.890 | 7.300 | 6.890 | 7.180 | 27,170 | +0.36(+5.28%) |
Mar 07, 2012 | 7.300 | 7.300 | 6.810 | 6.820 | 10,315 | -0.39(-5.41%) |
Mar 06, 2012 | 7.400 | 7.450 | 7.180 | 7.210 | 13,689 | -0.24(-3.22%) |
Mar 05, 2012 | 7.700 | 7.700 | 7.450 | 7.450 | 7,075 | -0.24(-3.12%) |
Mar 02, 2012 | 7.560 | 7.700 | 7.560 | 7.690 | 28,900 | -0.01(-0.13%) |