Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | +0.05(+0.82%) |
Jul 27, 2012 | 6.070 | 6.070 | 6.070 | 6.070 | 500 | -0.13(-2.10%) |
Jul 26, 2012 | 6.130 | 6.210 | 6.100 | 6.200 | 6,300 | +0.05(+0.81%) |
Jul 25, 2012 | 6.150 | 6.150 | 6.150 | 6.150 | 4,347 | -0.05(-0.80%) |
Jul 23, 2012 | 6.150 | 6.200 | 6.200 | 6.200 | 4,000 | +0.05(+0.81%) |
Jul 20, 2012 | 6.150 | 6.150 | 6.150 | 6.150 | 3,500 | +0.00(+0.00%) |
Jul 19, 2012 | 6.180 | 6.190 | 6.150 | 6.150 | 2,834 | -0.10(-1.60%) |
Jul 18, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | -0.03(-0.53%) |
Jul 17, 2012 | 6.284 | 6.284 | 6.284 | 6.284 | 100 | -0.02(-0.26%) |
Jul 14, 2012 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.02(+0.32%) |
Jul 12, 2012 | 6.280 | 6.280 | 6.280 | 6.280 | 1,000 | +0.00(+0.00%) |
Jul 11, 2012 | 6.250 | 6.290 | 6.250 | 6.280 | 1,350 | +0.05(+0.75%) |
Jul 10, 2012 | 6.230 | 6.250 | 6.230 | 6.233 | 11,700 | +0.00(+0.05%) |
Jul 09, 2012 | 6.120 | 6.340 | 6.120 | 6.230 | 18,693 | +0.09(+1.47%) |
Jul 06, 2012 | 6.140 | 6.140 | 6.140 | 6.140 | 600 | -0.01(-0.16%) |
Jul 05, 2012 | 6.100 | 6.167 | 6.100 | 6.150 | 17,901 | +0.05(+0.82%) |
Jul 03, 2012 | 6.054 | 6.100 | 6.054 | 6.100 | 9,100 | +0.05(+0.83%) |
Jun 29, 2012 | 6.030 | 6.050 | 6.050 | 6.050 | 10,900 | +0.10(+1.68%) |
Jun 28, 2012 | 6.100 | 6.100 | 5.950 | 5.950 | 300 | -0.10(-1.65%) |
Jun 27, 2012 | 5.950 | 6.050 | 5.950 | 6.050 | 5,688 | +0.00(+0.00%) |
Jun 26, 2012 | 6.060 | 6.060 | 5.920 | 6.050 | 947 | +0.05(+0.83%) |
Jun 25, 2012 | 6.020 | 6.050 | 6.000 | 6.000 | 3,160 | +0.20(+3.45%) |
Jun 22, 2012 | 6.000 | 6.010 | 5.800 | 5.800 | 6,042 | -0.27(-4.45%) |
Jun 21, 2012 | 6.173 | 6.210 | 6.070 | 6.070 | 400 | +0.00(+0.00%) |
Jun 20, 2012 | 6.150 | 6.170 | 6.070 | 6.070 | 1,500 | -0.06(-0.92%) |
Jun 19, 2012 | 6.150 | 6.170 | 6.010 | 6.126 | 4,735 | +0.01(+0.10%) |
Jun 18, 2012 | 6.090 | 6.120 | 6.090 | 6.120 | 2,200 | +0.07(+1.16%) |
Jun 15, 2012 | 6.100 | 6.110 | 6.000 | 6.050 | 2,930 | -0.02(-0.33%) |
Jun 14, 2012 | 6.150 | 6.250 | 6.070 | 6.070 | 3,140 | -0.05(-0.82%) |
Jun 12, 2012 | 6.120 | 6.120 | 6.120 | 6.120 | 1,600 | +0.04(+0.66%) |
Jun 11, 2012 | 6.140 | 6.140 | 6.020 | 6.080 | 3,298 | -0.04(-0.65%) |
Jun 08, 2012 | 6.080 | 6.120 | 6.020 | 6.120 | 1,100 | -0.00(-0.08%) |
Jun 07, 2012 | 6.150 | 6.180 | 6.125 | 6.125 | 2,300 | +0.03(+0.41%) |
Jun 06, 2012 | 6.430 | 6.540 | 6.100 | 6.100 | 17,544 | -0.38(-5.86%) |
Jun 05, 2012 | 6.450 | 6.530 | 6.360 | 6.480 | 4,200 | +0.05(+0.78%) |
Jun 04, 2012 | 6.600 | 6.750 | 6.420 | 6.430 | 4,387 | -0.19(-2.87%) |
Jun 01, 2012 | 6.680 | 6.680 | 6.620 | 6.620 | 200 | -0.18(-2.65%) |
May 30, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.13(+1.95%) |
May 29, 2012 | 6.890 | 6.890 | 6.670 | 6.670 | 2,853 | -0.31(-4.44%) |
May 25, 2012 | 7.150 | 7.150 | 6.980 | 6.980 | 514 | -0.07(-0.99%) |
May 23, 2012 | 6.550 | 7.050 | 7.050 | 7.050 | 3,000 | +0.02(+0.28%) |
May 22, 2012 | 7.500 | 7.500 | 7.030 | 7.030 | 4,340 | -0.68(-8.82%) |
May 21, 2012 | 7.630 | 7.710 | 7.630 | 7.710 | 400 | +0.13(+1.72%) |
May 18, 2012 | 7.590 | 7.590 | 7.580 | 7.580 | 340 | -0.23(-2.94%) |
May 17, 2012 | 7.810 | 7.810 | 7.810 | 7.810 | 100 | -0.11(-1.39%) |
May 11, 2012 | 7.640 | 7.920 | 7.920 | 7.920 | 4,200 | +0.30(+3.94%) |
May 10, 2012 | 7.640 | 7.670 | 7.620 | 7.620 | 600 | -0.10(-1.30%) |
May 07, 2012 | 7.680 | 7.720 | 7.720 | 7.720 | 2,700 | -0.15(-1.91%) |
May 04, 2012 | 8.040 | 8.040 | 7.550 | 7.870 | 6,816 | -0.16(-1.99%) |
May 02, 2012 | 8.030 | 8.030 | 8.030 | 8.030 | 300 | -0.01(-0.12%) |