Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.502 | 6.521 | 6.433 | 6.502 | 3,123 | +0.00(+0.00%) |
May 30, 2012 | 6.445 | 6.502 | 6.117 | 6.502 | 5,051 | +0.03(+0.49%) |
May 29, 2012 | 6.660 | 6.660 | 6.439 | 6.471 | 1,267 | -0.19(-2.84%) |
May 24, 2012 | 6.717 | 6.660 | 6.660 | 6.660 | 950 | -0.08(-1.12%) |
May 23, 2012 | 6.730 | 6.736 | 6.442 | 6.736 | 3,009 | -0.05(-0.74%) |
May 22, 2012 | 6.635 | 6.786 | 6.629 | 6.786 | 2,586 | -0.03(-0.46%) |
May 21, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 630 | +0.01(+0.19%) |
May 18, 2012 | 6.805 | 6.805 | 6.805 | 6.805 | 316 | +0.11(+1.70%) |
May 17, 2012 | 6.654 | 6.704 | 6.629 | 6.692 | 2,851 | +0.06(+0.95%) |
May 16, 2012 | 6.856 | 6.856 | 6.629 | 6.629 | 2,376 | -0.28(-4.11%) |
May 15, 2012 | 6.913 | 6.913 | 6.913 | 6.913 | 316 | +0.26(+3.89%) |
May 14, 2012 | 6.610 | 6.654 | 6.610 | 6.654 | 1,108 | +0.03(+0.38%) |
May 11, 2012 | 6.711 | 6.711 | 6.616 | 6.629 | 5,458 | -0.06(-0.94%) |
May 10, 2012 | 6.471 | 6.692 | 6.471 | 6.692 | 3,968 | +0.28(+4.43%) |
May 08, 2012 | 6.319 | 6.408 | 6.408 | 6.408 | 1,900 | +0.00(+0.00%) |
May 07, 2012 | 6.408 | 6.408 | 6.408 | 6.408 | 1,108 | +0.03(+0.50%) |
May 04, 2012 | 6.376 | 6.376 | 6.376 | 6.376 | 475 | +0.06(+1.00%) |
May 03, 2012 | 6.395 | 6.395 | 6.313 | 6.313 | 950 | -0.19(-2.91%) |
May 02, 2012 | 6.382 | 6.502 | 6.382 | 6.502 | 1,005 | +0.05(+0.78%) |
May 01, 2012 | 6.370 | 6.502 | 6.370 | 6.452 | 2,692 | +0.09(+1.49%) |
Apr 27, 2012 | 6.408 | 6.357 | 6.357 | 6.357 | 5,385 | -0.02(-0.30%) |
Apr 26, 2012 | 7.070 | 7.070 | 6.376 | 6.376 | 9,455 | -0.69(-9.82%) |
Apr 25, 2012 | 6.692 | 7.070 | 6.692 | 7.070 | 1,346 | +0.44(+6.67%) |
Apr 24, 2012 | 6.685 | 6.685 | 6.629 | 6.629 | 868 | +0.03(+0.48%) |
Apr 20, 2012 | 6.332 | 6.597 | 6.597 | 6.597 | 1,108 | +0.28(+4.50%) |
Apr 19, 2012 | 6.313 | 6.313 | 6.307 | 6.313 | 4,276 | +0.00(+0.00%) |
Apr 18, 2012 | 6.344 | 6.344 | 6.313 | 6.313 | 1,742 | +0.00(+0.00%) |
Apr 17, 2012 | 6.313 | 6.445 | 6.313 | 6.313 | 5,439 | +0.11(+1.73%) |
Apr 16, 2012 | 6.471 | 6.471 | 6.206 | 6.206 | 11,512 | -0.11(-1.70%) |
Apr 13, 2012 | 6.275 | 6.344 | 6.275 | 6.313 | 3,801 | +0.00(+0.00%) |
Apr 12, 2012 | 6.281 | 6.471 | 6.187 | 6.313 | 19,211 | +0.00(+0.00%) |
Apr 11, 2012 | 6.281 | 6.313 | 6.281 | 6.313 | 2,692 | +0.00(+0.00%) |
Apr 10, 2012 | 6.313 | 6.313 | 6.300 | 6.313 | 1,663 | +0.12(+1.94%) |
Apr 09, 2012 | 6.370 | 6.370 | 6.193 | 6.193 | 4,514 | -0.12(-1.90%) |
Apr 05, 2012 | 6.307 | 6.363 | 6.307 | 6.313 | 11,505 | +0.00(+0.00%) |
Apr 04, 2012 | 6.401 | 6.711 | 6.313 | 6.313 | 4,120 | +0.00(+0.00%) |
Apr 03, 2012 | 6.458 | 6.458 | 6.237 | 6.313 | 5,803 | +0.00(+0.00%) |
Apr 02, 2012 | 6.389 | 6.389 | 6.313 | 6.313 | 3,887 | +0.00(+0.00%) |
Mar 30, 2012 | 6.313 | 6.319 | 6.269 | 6.313 | 8,237 | +0.06(+1.01%) |
Mar 29, 2012 | 6.395 | 6.395 | 6.250 | 6.250 | 6,966 | -0.03(-0.50%) |
Mar 28, 2012 | 6.344 | 6.565 | 6.250 | 6.281 | 4,593 | +0.03(+0.50%) |
Mar 27, 2012 | 6.313 | 6.313 | 6.250 | 6.250 | 16,632 | -0.06(-1.00%) |
Mar 26, 2012 | 6.881 | 6.881 | 6.307 | 6.313 | 3,016 | +0.00(+0.00%) |
Mar 23, 2012 | 6.395 | 6.395 | 6.313 | 6.313 | 6,177 | +0.00(+0.00%) |
Mar 22, 2012 | 6.250 | 6.313 | 6.250 | 6.313 | 12,989 | +0.00(+0.00%) |
Mar 21, 2012 | 6.313 | 6.376 | 6.281 | 6.313 | 3,397 | +0.06(+1.01%) |
Mar 20, 2012 | 6.250 | 6.250 | 6.131 | 6.250 | 2,560 | +0.06(+1.01%) |
Mar 19, 2012 | 6.144 | 6.187 | 6.144 | 6.187 | 1,403 | +0.00(+0.00%) |
Mar 16, 2012 | 6.075 | 6.187 | 6.075 | 6.187 | 5,291 | +0.26(+4.43%) |
Mar 15, 2012 | 6.183 | 6.183 | 5.925 | 5.925 | 416 | +0.06(+0.96%) |
Mar 14, 2012 | 6.094 | 6.187 | 5.844 | 5.869 | 6,838 | +0.01(+0.11%) |
Mar 13, 2012 | 5.837 | 6.112 | 5.812 | 5.862 | 11,883 | -0.32(-5.25%) |
Mar 12, 2012 | 6.187 | 6.187 | 6.187 | 6.187 | 6,560 | -0.02(-0.31%) |
Mar 09, 2012 | 6.250 | 6.250 | 6.207 | 6.207 | 2,961 | -0.04(-0.69%) |
Mar 08, 2012 | 6.231 | 6.250 | 6.200 | 6.250 | 1,760 | +0.06(+0.91%) |
Mar 07, 2012 | 6.247 | 6.247 | 6.194 | 6.194 | 320 | +0.07(+1.12%) |
Mar 05, 2012 | 6.150 | 6.125 | 6.125 | 6.125 | 7,840 | +0.31(+5.38%) |
Mar 02, 2012 | 5.812 | 5.875 | 5.812 | 5.812 | 2,560 | -0.06(-1.06%) |