Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.450 | 6.300 | 6.300 | 6.300 | 3,400 | -0.20(-3.08%) |
Apr 25, 2012 | 6.490 | 6.500 | 6.500 | 6.500 | 4,400 | +0.06(+0.93%) |
Apr 24, 2012 | 6.850 | 7.200 | 6.390 | 6.440 | 7,523 | -0.66(-9.30%) |
Apr 23, 2012 | 6.600 | 7.240 | 6.600 | 7.100 | 6,000 | +0.60(+9.23%) |
Apr 19, 2012 | 6.660 | 6.500 | 6.500 | 6.500 | 3,800 | -0.10(-1.51%) |
Apr 18, 2012 | 6.760 | 6.760 | 6.590 | 6.600 | 2,800 | -0.17(-2.51%) |
Apr 17, 2012 | 6.860 | 6.960 | 6.770 | 6.770 | 900 | +0.12(+1.81%) |
Apr 16, 2012 | 6.760 | 6.760 | 6.650 | 6.650 | 2,000 | -0.21(-3.06%) |
Apr 13, 2012 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.00(+0.00%) |
Apr 12, 2012 | 6.660 | 6.860 | 6.660 | 6.860 | 2,500 | +0.24(+3.63%) |
Apr 11, 2012 | 6.800 | 6.860 | 6.620 | 6.620 | 8,900 | -0.48(-6.76%) |
Apr 10, 2012 | 7.400 | 7.400 | 7.040 | 7.100 | 2,050 | -0.60(-7.79%) |
Apr 09, 2012 | 6.320 | 8.000 | 6.300 | 7.700 | 17,755 | +1.10(+16.67%) |
Apr 03, 2012 | 6.550 | 6.600 | 6.600 | 6.600 | 7,600 | +0.05(+0.76%) |
Mar 30, 2012 | 6.570 | 6.550 | 6.550 | 6.550 | 8,000 | +0.00(+0.00%) |
Mar 28, 2012 | 6.540 | 6.550 | 6.550 | 6.550 | 600 | +0.00(+0.00%) |
Mar 27, 2012 | 6.540 | 6.550 | 6.540 | 6.550 | 3,300 | +0.05(+0.77%) |
Mar 26, 2012 | 6.380 | 6.500 | 6.380 | 6.500 | 4,869 | +0.03(+0.46%) |
Mar 23, 2012 | 6.470 | 6.470 | 6.470 | 6.470 | 200 | -0.02(-0.31%) |
Mar 22, 2012 | 6.240 | 6.620 | 6.240 | 6.490 | 11,052 | +0.25(+4.01%) |
Mar 21, 2012 | 6.120 | 6.240 | 6.120 | 6.240 | 5,325 | +0.12(+1.96%) |
Mar 20, 2012 | 5.870 | 6.120 | 5.870 | 6.120 | 66,552 | +0.22(+3.73%) |
Mar 19, 2012 | 5.900 | 5.900 | 5.900 | 5.900 | 7,800 | +0.02(+0.34%) |
Mar 16, 2012 | 5.930 | 5.930 | 5.680 | 5.880 | 54,700 | -0.02(-0.34%) |
Mar 15, 2012 | 5.950 | 6.010 | 5.850 | 5.900 | 60,555 | +0.05(+0.85%) |
Mar 14, 2012 | 5.810 | 5.900 | 5.810 | 5.850 | 84,101 | +0.00(+0.00%) |
Mar 13, 2012 | 5.700 | 5.900 | 5.700 | 5.850 | 6,780 | +0.10(+1.74%) |
Mar 12, 2012 | 5.750 | 5.750 | 5.744 | 5.750 | 9,289 | +0.00(+0.00%) |
Mar 09, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 16,637 | +0.05(+0.88%) |
Mar 08, 2012 | 5.600 | 5.700 | 5.550 | 5.700 | 26,750 | +0.10(+1.79%) |
Mar 07, 2012 | 5.670 | 5.670 | 5.470 | 5.600 | 73,700 | -0.15(-2.61%) |
Mar 06, 2012 | 5.420 | 5.750 | 5.420 | 5.750 | 10,000 | +0.38(+7.08%) |
Mar 05, 2012 | 4.870 | 5.370 | 4.870 | 5.370 | 13,600 | -0.10(-1.83%) |
Mar 02, 2012 | 5.420 | 5.470 | 5.420 | 5.470 | 400 | +0.09(+1.67%) |
Mar 01, 2012 | 5.560 | 5.560 | 5.370 | 5.380 | 19,414 | -0.23(-4.10%) |
Feb 29, 2012 | 5.660 | 5.660 | 5.610 | 5.610 | 10,200 | -0.09(-1.58%) |
Feb 28, 2012 | 5.760 | 5.760 | 5.690 | 5.700 | 14,120 | -0.11(-1.90%) |
Feb 27, 2012 | 5.900 | 5.900 | 5.800 | 5.810 | 6,180 | -0.19(-3.17%) |
Feb 21, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.17(+2.92%) |
Feb 16, 2012 | 5.830 | 5.830 | 5.830 | 5.830 | 3,100 | +0.00(+0.00%) |
Feb 15, 2012 | 5.820 | 5.830 | 5.820 | 5.830 | 400 | -0.07(-1.19%) |
Feb 13, 2012 | 5.550 | 5.900 | 5.900 | 5.900 | 1,800 | +0.05(+0.85%) |
Feb 09, 2012 | 5.800 | 5.850 | 5.850 | 5.850 | 2,500 | -0.14(-2.34%) |
Feb 08, 2012 | 5.900 | 5.990 | 5.900 | 5.990 | 2,900 | +0.14(+2.39%) |
Feb 07, 2012 | 5.800 | 5.850 | 5.800 | 5.850 | 2,100 | +0.10(+1.74%) |
Feb 03, 2012 | 5.770 | 5.750 | 5.750 | 5.750 | 1,800 | +0.00(+0.00%) |
Feb 02, 2012 | 5.760 | 5.760 | 5.750 | 5.750 | 9,600 | -0.01(-0.17%) |
Feb 01, 2012 | 5.860 | 5.860 | 5.660 | 5.760 | 10,300 | -0.15(-2.54%) |
Jan 31, 2012 | 5.860 | 5.990 | 5.860 | 5.910 | 2,300 | +0.10(+1.72%) |
Jan 30, 2012 | 5.810 | 5.810 | 5.810 | 5.810 | 200 | +0.05(+0.87%) |
Jan 27, 2012 | 5.950 | 5.950 | 5.760 | 5.760 | 5,900 | -0.24(-4.00%) |
Jan 26, 2012 | 5.930 | 6.000 | 5.930 | 6.000 | 9,270 | +0.12(+2.04%) |
Jan 25, 2012 | 5.830 | 5.880 | 5.780 | 5.880 | 4,361 | +0.00(+0.00%) |
Jan 24, 2012 | 6.000 | 6.000 | 5.600 | 5.880 | 11,500 | -0.12(-2.00%) |
Jan 20, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 3,100 | +0.00(+0.00%) |
Jan 19, 2012 | 5.960 | 6.000 | 5.960 | 6.000 | 2,900 | +0.10(+1.69%) |
Jan 18, 2012 | 5.950 | 5.950 | 5.900 | 5.900 | 1,900 | -0.10(-1.63%) |
Jan 17, 2012 | 5.930 | 6.000 | 5.930 | 5.998 | 7,100 | +0.10(+1.66%) |
Jan 10, 2012 | 5.780 | 5.900 | 5.900 | 5.900 | 1,900 | +0.22(+3.87%) |
Jan 05, 2012 | 5.780 | 5.680 | 5.680 | 5.680 | 500 | -0.15(-2.57%) |
Jan 04, 2012 | 5.580 | 5.830 | 5.580 | 5.830 | 6,458 | +0.23(+4.11%) |
Dec 30, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.05(+0.90%) |
Dec 29, 2011 | 5.550 | 5.550 | 5.530 | 5.550 | 3,600 | +0.00(+0.00%) |
Dec 28, 2011 | 5.570 | 5.570 | 5.530 | 5.550 | 13,628 | -0.04(-0.72%) |
Dec 27, 2011 | 5.560 | 5.670 | 5.550 | 5.590 | 15,200 | -0.13(-2.27%) |
Dec 23, 2011 | 5.720 | 5.720 | 5.720 | 5.720 | 400 | +0.17(+3.06%) |
Dec 21, 2011 | 5.540 | 5.550 | 5.540 | 5.550 | 800 | +0.00(+0.00%) |
Dec 20, 2011 | 5.550 | 5.600 | 5.550 | 5.550 | 12,065 | +0.08(+1.46%) |
Dec 19, 2011 | 5.520 | 5.520 | 5.470 | 5.470 | 1,800 | -0.06(-1.08%) |
Dec 16, 2011 | 5.530 | 5.530 | 5.530 | 5.530 | 600 | +0.02(+0.36%) |
Dec 15, 2011 | 5.500 | 5.520 | 5.500 | 5.510 | 10,395 | -0.01(-0.18%) |
Dec 14, 2011 | 5.520 | 5.520 | 5.520 | 5.520 | 150 | -0.03(-0.54%) |
Dec 12, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) |
Dec 08, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 600 | +0.08(+1.45%) |
Dec 07, 2011 | 5.600 | 5.600 | 5.520 | 5.520 | 650 | -0.08(-1.43%) |
Dec 06, 2011 | 5.600 | 5.600 | 5.600 | 5.600 | 380 | +0.00(+0.00%) |
Dec 05, 2011 | 5.550 | 5.600 | 5.550 | 5.600 | 5,125 | +0.05(+0.90%) |
Dec 02, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 3,279 | +0.04(+0.73%) |
Dec 01, 2011 | 5.660 | 5.660 | 5.510 | 5.510 | 2,600 | -0.20(-3.50%) |
Nov 30, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 200 | +0.05(+0.88%) |
Nov 29, 2011 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | -0.05(-0.88%) |
Nov 28, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 175 | -0.03(-0.52%) |
Nov 23, 2011 | 5.740 | 5.740 | 5.740 | 5.740 | 600 | -0.05(-0.86%) |
Nov 22, 2011 | 5.790 | 5.790 | 5.790 | 5.790 | 250 | -0.05(-0.86%) |
Nov 21, 2011 | 5.940 | 5.940 | 5.840 | 5.840 | 2,914 | -0.15(-2.50%) |
Nov 18, 2011 | 5.990 | 5.990 | 5.990 | 5.990 | 471 | -0.01(-0.17%) |
Nov 16, 2011 | 5.950 | 6.000 | 6.000 | 6.000 | 6,200 | +0.00(+0.00%) |
Nov 14, 2011 | 5.800 | 6.000 | 6.000 | 6.000 | 16,100 | +0.25(+4.35%) |
Nov 10, 2011 | 5.890 | 5.750 | 5.750 | 5.750 | 600 | -0.13(-2.21%) |
Nov 09, 2011 | 5.880 | 5.880 | 5.880 | 5.880 | 14,000 | +0.00(+0.00%) |
Nov 08, 2011 | 5.880 | 5.880 | 5.880 | 5.880 | 36,490 | +0.03(+0.51%) |
Nov 04, 2011 | 5.900 | 5.850 | 5.850 | 5.850 | 300 | -0.10(-1.68%) |
Nov 03, 2011 | 6.000 | 6.000 | 5.950 | 5.950 | 1,800 | -0.02(-0.34%) |
Nov 02, 2011 | 5.830 | 6.000 | 5.790 | 5.970 | 31,658 | +0.23(+4.01%) |
Nov 01, 2011 | 5.760 | 5.770 | 5.740 | 5.740 | 28,605 | -0.07(-1.20%) |
Oct 31, 2011 | 5.810 | 5.810 | 5.810 | 5.810 | 5,100 | -0.09(-1.53%) |
Oct 27, 2011 | 6.020 | 5.900 | 5.900 | 5.900 | 14,100 | +0.05(+0.85%) |
Oct 26, 2011 | 5.760 | 5.860 | 5.710 | 5.850 | 67,335 | +0.12(+2.09%) |
Oct 24, 2011 | 5.660 | 5.730 | 5.730 | 5.730 | 12,100 | +0.12(+2.14%) |
Oct 21, 2011 | 5.610 | 5.610 | 5.560 | 5.610 | 1,080 | +0.06(+1.08%) |
Oct 18, 2011 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Oct 17, 2011 | 5.500 | 5.550 | 5.500 | 5.550 | 1,800 | +0.10(+1.83%) |
Oct 14, 2011 | 5.500 | 5.500 | 5.450 | 5.450 | 900 | -0.05(-0.91%) |
Oct 13, 2011 | 5.510 | 5.560 | 5.420 | 5.500 | 2,644 | +0.04(+0.73%) |
Oct 10, 2011 | 5.460 | 5.460 | 5.460 | 5.460 | 3,700 | +0.05(+0.92%) |
Oct 06, 2011 | 5.610 | 5.410 | 5.410 | 5.410 | 13,700 | +0.00(+0.00%) |
Oct 05, 2011 | 5.660 | 5.660 | 5.410 | 5.410 | 11,256 | -0.30(-5.24%) |
Oct 04, 2011 | 5.850 | 5.900 | 5.700 | 5.709 | 3,600 | -0.09(-1.57%) |
Oct 03, 2011 | 5.930 | 5.930 | 5.780 | 5.800 | 4,200 | -0.23(-3.81%) |
Sep 23, 2011 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.05(+0.84%) |
Sep 22, 2011 | 6.030 | 6.030 | 5.980 | 5.980 | 3,741 | -0.12(-1.97%) |
Sep 21, 2011 | 6.100 | 6.100 | 6.100 | 6.100 | 5,020 | +0.05(+0.83%) |
Sep 20, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 2,400 | +0.00(+0.00%) |
Sep 19, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 1,000 | -0.08(-1.30%) |
Sep 16, 2011 | 6.130 | 6.130 | 6.130 | 6.130 | 7,308 | -0.03(-0.49%) |
Sep 15, 2011 | 6.160 | 6.160 | 6.150 | 6.160 | 500 | +0.00(+0.00%) |
Sep 14, 2011 | 6.100 | 6.160 | 6.100 | 6.160 | 3,000 | +0.11(+1.82%) |
Sep 13, 2011 | 6.050 | 6.050 | 6.050 | 6.050 | 2,600 | -0.02(-0.33%) |
Sep 12, 2011 | 6.280 | 6.280 | 6.050 | 6.070 | 4,799 | -0.26(-4.11%) |
Sep 08, 2011 | 6.330 | 6.330 | 6.330 | 6.330 | 200 | +0.05(+0.80%) |
Sep 07, 2011 | 6.380 | 6.380 | 6.280 | 6.280 | 2,950 | -0.10(-1.57%) |
Sep 06, 2011 | 6.120 | 6.380 | 6.120 | 6.380 | 10,070 | +0.00(+0.00%) |
Sep 02, 2011 | 6.430 | 6.430 | 6.380 | 6.380 | 3,744 | -0.07(-1.09%) |
Sep 01, 2011 | 6.450 | 6.450 | 6.450 | 6.450 | 1,700 | -0.05(-0.77%) |
Aug 31, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 1,650 | +0.05(+0.78%) |
Aug 30, 2011 | 6.450 | 6.450 | 6.450 | 6.450 | 600 | +0.07(+1.10%) |
Aug 29, 2011 | 6.400 | 6.400 | 6.380 | 6.380 | 640 | -0.07(-1.09%) |
Aug 25, 2011 | 6.450 | 6.450 | 6.450 | 6.450 | 200 | -0.05(-0.77%) |
Aug 24, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 61,400 | +0.08(+1.25%) |
Aug 23, 2011 | 6.480 | 6.520 | 6.420 | 6.420 | 18,600 | -0.06(-0.92%) |