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%) |