Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.370 | 5.390 | 5.370 | 5.390 | 1,341 | -0.01(-0.19%) |
May 30, 2012 | 5.430 | 5.430 | 5.400 | 5.400 | 2,892 | -0.15(-2.70%) |
May 29, 2012 | 5.580 | 5.590 | 5.520 | 5.550 | 11,107 | -0.17(-2.97%) |
May 25, 2012 | 5.720 | 5.720 | 5.720 | 5.720 | 500 | +0.01(+0.18%) |
May 24, 2012 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | +0.21(+3.82%) |
May 23, 2012 | 5.560 | 5.610 | 5.500 | 5.500 | 3,780 | -0.49(-8.18%) |
May 22, 2012 | 6.090 | 6.090 | 5.990 | 5.990 | 9,052 | -0.01(-0.17%) |
May 21, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 391 | -0.01(-0.17%) |
May 18, 2012 | 6.030 | 6.040 | 6.000 | 6.010 | 2,682 | +0.05(+0.84%) |
May 17, 2012 | 5.940 | 5.960 | 5.920 | 5.960 | 2,278 | -0.03(-0.50%) |
May 16, 2012 | 6.020 | 6.030 | 5.990 | 5.990 | 2,263 | +0.01(+0.17%) |
May 15, 2012 | 6.020 | 6.040 | 5.980 | 5.980 | 9,770 | -0.11(-1.81%) |
May 14, 2012 | 6.150 | 6.150 | 6.090 | 6.090 | 6,178 | -0.31(-4.84%) |
May 11, 2012 | 6.360 | 6.440 | 6.360 | 6.400 | 1,105 | -0.09(-1.39%) |
May 10, 2012 | 6.510 | 6.510 | 6.490 | 6.490 | 3,346 | +0.14(+2.20%) |
May 09, 2012 | 6.430 | 6.430 | 6.330 | 6.350 | 10,389 | -0.29(-4.37%) |
May 08, 2012 | 6.640 | 6.640 | 6.640 | 6.640 | 111 | -0.11(-1.63%) |
May 04, 2012 | 6.750 | 6.750 | 6.750 | 0 | -0.02(-0.30%) | |
May 03, 2012 | 6.800 | 6.810 | 6.770 | 6.770 | 2,267 | -0.30(-4.24%) |
May 01, 2012 | 7.070 | 7.070 | 7.070 | 0 | +0.14(+2.02%) | |
Apr 27, 2012 | 6.930 | 6.930 | 6.930 | 0 | +0.06(+0.87%) | |
Apr 26, 2012 | 6.850 | 6.890 | 6.820 | 6.870 | 6,162 | +0.08(+1.18%) |
Apr 25, 2012 | 6.820 | 6.820 | 6.790 | 6.790 | 1,243 | +0.10(+1.49%) |
Apr 24, 2012 | 6.700 | 6.700 | 6.690 | 6.690 | 867 | +0.07(+1.06%) |
Apr 23, 2012 | 6.620 | 6.620 | 6.580 | 6.620 | 1,079 | -0.24(-3.50%) |
Apr 20, 2012 | 6.860 | 6.860 | 6.860 | 6.860 | 683 | +0.15(+2.16%) |
Apr 19, 2012 | 6.810 | 6.810 | 6.690 | 6.715 | 6,376 | +0.00(+0.07%) |
Apr 18, 2012 | 6.760 | 6.760 | 6.710 | 6.710 | 964 | -0.29(-4.14%) |
Apr 17, 2012 | 7.010 | 7.010 | 6.970 | 7.000 | 1,623 | +0.29(+4.32%) |
Apr 16, 2012 | 6.680 | 6.720 | 6.670 | 6.710 | 1,989 | +0.01(+0.15%) |
Apr 13, 2012 | 6.700 | 6.700 | 6.700 | 6.700 | 1,320 | -0.22(-3.18%) |
Apr 12, 2012 | 6.920 | 6.920 | 6.890 | 6.920 | 668 | +0.03(+0.44%) |
Apr 11, 2012 | 6.930 | 6.930 | 6.890 | 6.890 | 3,600 | -0.01(-0.14%) |
Apr 09, 2012 | 6.900 | 6.900 | 6.900 | 0 | -0.10(-1.43%) | |
Apr 04, 2012 | 7.000 | 7.000 | 7.000 | 0 | -0.27(-3.71%) | |
Apr 03, 2012 | 7.470 | 7.470 | 7.270 | 7.270 | 1,868 | -0.21(-2.81%) |
Apr 02, 2012 | 7.480 | 7.480 | 7.480 | 7.480 | 1,000 | -0.15(-1.97%) |
Mar 30, 2012 | 7.630 | 7.630 | 7.630 | 7.630 | 1,402 | +0.18(+2.42%) |
Mar 29, 2012 | 7.450 | 7.450 | 7.450 | 7.450 | 1,200 | -0.22(-2.87%) |
Mar 28, 2012 | 7.670 | 7.670 | 7.670 | 7.670 | 2,000 | -0.08(-1.03%) |
Mar 27, 2012 | 7.800 | 7.800 | 7.750 | 7.750 | 501 | +0.08(+1.04%) |
Mar 26, 2012 | 7.670 | 7.670 | 7.670 | 7.670 | 400 | +0.09(+1.19%) |
Mar 23, 2012 | 7.640 | 7.640 | 7.580 | 7.580 | 870 | +0.02(+0.26%) |
Mar 22, 2012 | 7.650 | 7.660 | 7.560 | 7.560 | 705 | -0.24(-3.08%) |
Mar 21, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 714 | -0.10(-1.27%) |
Mar 20, 2012 | 7.850 | 7.900 | 7.850 | 7.900 | 923 | -0.06(-0.75%) |
Mar 19, 2012 | 7.910 | 7.970 | 7.880 | 7.960 | 4,726 | +0.01(+0.13%) |
Mar 16, 2012 | 7.930 | 7.990 | 7.890 | 7.950 | 3,891 | +0.19(+2.45%) |
Mar 15, 2012 | 7.760 | 7.760 | 7.760 | 7.760 | 150 | +0.05(+0.65%) |
Mar 14, 2012 | 7.690 | 7.710 | 7.690 | 7.710 | 2,913 | +0.00(+0.00%) |
Mar 13, 2012 | 7.650 | 7.750 | 7.650 | 7.710 | 19,696 | +0.21(+2.80%) |
Mar 12, 2012 | 7.490 | 7.500 | 7.470 | 7.500 | 4,569 | +0.04(+0.54%) |
Mar 09, 2012 | 7.380 | 7.460 | 7.380 | 7.460 | 1,696 | +0.06(+0.81%) |
Mar 08, 2012 | 7.210 | 7.400 | 7.210 | 7.400 | 3,167 | +0.26(+3.64%) |
Mar 07, 2012 | 7.070 | 7.140 | 7.070 | 7.140 | 1,231 | +0.05(+0.71%) |
Mar 06, 2012 | 7.140 | 7.180 | 7.090 | 7.090 | 3,422 | -0.61(-7.92%) |
Mar 02, 2012 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) |