Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 7.630 | 7.630 | 7.630 | 0 | -0.27(-3.42%) | |
Apr 26, 2012 | 7.940 | 7.940 | 7.900 | 7.900 | 2,600 | -0.03(-0.38%) |
Apr 25, 2012 | 7.930 | 7.930 | 7.930 | 7.930 | 657 | +0.39(+5.17%) |
Apr 24, 2012 | 7.540 | 7.540 | 7.540 | 7.540 | 3,333 | +0.18(+2.45%) |
Apr 23, 2012 | 7.360 | 7.360 | 7.360 | 7.360 | 850 | -0.01(-0.14%) |
Apr 18, 2012 | 7.370 | 7.370 | 7.370 | 0 | +0.25(+3.51%) | |
Apr 17, 2012 | 7.030 | 7.390 | 7.030 | 7.120 | 3,000 | +0.03(+0.43%) |
Apr 16, 2012 | 7.100 | 7.100 | 7.070 | 7.090 | 4,158 | +0.12(+1.71%) |
Apr 11, 2012 | 6.970 | 6.970 | 6.970 | 0 | +0.14(+2.05%) | |
Apr 10, 2012 | 6.830 | 6.830 | 6.830 | 6.830 | 2,000 | -0.47(-6.44%) |
Apr 05, 2012 | 7.300 | 7.300 | 7.300 | 0 | -0.16(-2.14%) | |
Mar 26, 2012 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) | |
Mar 20, 2012 | 7.460 | 7.460 | 7.460 | 0 | +0.27(+3.76%) | |
Mar 16, 2012 | 7.190 | 7.190 | 7.190 | 7.190 | 0 | -0.02(-0.28%) |
Mar 15, 2012 | 7.210 | 7.210 | 7.210 | 7.210 | 200 | -0.12(-1.64%) |
Mar 14, 2012 | 7.330 | 7.330 | 7.330 | 7.330 | 200 | -0.40(-5.17%) |
Mar 08, 2012 | 7.730 | 7.730 | 7.730 | 0 | +0.30(+4.04%) | |
Mar 07, 2012 | 7.430 | 7.430 | 7.430 | 7.430 | 300 | -0.16(-2.11%) |
Mar 06, 2012 | 7.590 | 7.590 | 7.590 | 7.590 | 658 | -0.06(-0.78%) |
Mar 05, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | +0.00(+0.00%) |
Mar 02, 2012 | 7.650 | 7.650 | 7.650 | 7.650 | 900 | -0.19(-2.42%) |
Mar 01, 2012 | 7.540 | 7.840 | 7.540 | 7.840 | 1,800 | +0.49(+6.67%) |
Feb 28, 2012 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) | |
Feb 27, 2012 | 7.430 | 7.430 | 7.240 | 7.300 | 3,882 | -0.38(-4.95%) |
Feb 24, 2012 | 7.680 | 7.680 | 7.680 | 7.680 | 300 | +0.20(+2.67%) |
Feb 22, 2012 | 7.480 | 7.480 | 7.480 | 0 | +0.23(+3.17%) | |
Feb 21, 2012 | 7.050 | 7.340 | 7.050 | 7.250 | 11,350 | +0.45(+6.62%) |
Feb 16, 2012 | 6.800 | 6.800 | 6.800 | 0 | -0.14(-2.02%) | |
Feb 13, 2012 | 6.940 | 6.940 | 6.940 | 0 | +0.20(+2.97%) | |
Feb 10, 2012 | 7.100 | 7.100 | 6.740 | 6.740 | 17,300 | -0.17(-2.46%) |
Feb 09, 2012 | 6.910 | 6.910 | 6.910 | 6.910 | 1,050 | -0.24(-3.36%) |
Feb 08, 2012 | 7.110 | 7.150 | 7.110 | 7.150 | 3,200 | +0.10(+1.42%) |
Feb 06, 2012 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
Feb 02, 2012 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Feb 01, 2012 | 7.270 | 7.270 | 7.100 | 7.100 | 2,850 | -0.39(-5.21%) |
Jan 26, 2012 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.44(+6.24%) |
Jan 24, 2012 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) |
Jan 23, 2012 | 7.010 | 7.010 | 7.000 | 7.000 | 805 | +0.33(+4.95%) |
Jan 19, 2012 | 6.670 | 6.670 | 6.670 | 0 | -0.08(-1.19%) | |
Jan 18, 2012 | 6.800 | 6.800 | 6.750 | 6.750 | 5,900 | -0.05(-0.74%) |
Jan 17, 2012 | 6.700 | 6.860 | 6.650 | 6.800 | 10,344 | +0.15(+2.26%) |
Jan 12, 2012 | 6.650 | 6.650 | 6.650 | 0 | +0.13(+1.99%) | |
Jan 10, 2012 | 6.520 | 6.520 | 6.520 | 0 | +0.10(+1.56%) | |
Jan 04, 2012 | 6.420 | 6.420 | 6.420 | 0 | +0.17(+2.72%) | |
Dec 29, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.07(+1.13%) |
Dec 28, 2011 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.11(-1.75%) |
Dec 27, 2011 | 6.310 | 6.310 | 6.290 | 6.290 | 10,000 | +0.04(+0.64%) |
Dec 22, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.07(+1.13%) |
Dec 21, 2011 | 6.180 | 6.180 | 6.180 | 6.180 | 700 | +0.23(+3.87%) |
Dec 20, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 1,800 | -0.14(-2.30%) |
Dec 15, 2011 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | -0.12(-1.93%) |
Dec 14, 2011 | 6.210 | 6.210 | 6.210 | 6.210 | 5,000 | -0.09(-1.43%) |
Dec 09, 2011 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.22(+3.62%) |
Nov 22, 2011 | 6.080 | 6.080 | 6.080 | 0 | +0.25(+4.29%) | |
Nov 21, 2011 | 6.040 | 6.040 | 5.830 | 5.830 | 1,900 | -0.36(-5.82%) |
Nov 16, 2011 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.12(-1.90%) |
Nov 15, 2011 | 6.240 | 6.310 | 6.240 | 6.310 | 2,350 | -0.36(-5.40%) |
Nov 14, 2011 | 6.670 | 6.670 | 6.670 | 6.670 | 100 | +0.35(+5.54%) |
Nov 10, 2011 | 6.320 | 6.320 | 6.320 | 0 | -0.18(-2.77%) | |
Nov 03, 2011 | 6.500 | 6.500 | 6.500 | 0 | +0.01(+0.15%) | |
Nov 02, 2011 | 6.490 | 6.490 | 6.490 | 6.490 | 150 | +0.09(+1.41%) |
Nov 01, 2011 | 6.500 | 6.500 | 6.400 | 6.400 | 1,280 | -0.01(-0.16%) |
Oct 25, 2011 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) | |
Oct 24, 2011 | 6.370 | 6.410 | 6.370 | 6.410 | 3,500 | +0.18(+2.89%) |
Oct 21, 2011 | 6.230 | 6.230 | 6.230 | 6.230 | 5,600 | +0.23(+3.83%) |
Oct 19, 2011 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | -0.25(-4.00%) |
Oct 12, 2011 | 6.250 | 6.250 | 6.250 | 0 | +0.34(+5.75%) | |
Oct 10, 2011 | 5.910 | 5.910 | 5.910 | 0 | +0.26(+4.60%) | |
Oct 06, 2011 | 5.650 | 5.650 | 5.650 | 0 | +0.35(+6.60%) | |
Oct 05, 2011 | 5.300 | 5.300 | 5.300 | 5.300 | 410 | -0.14(-2.57%) |
Oct 03, 2011 | 5.440 | 5.440 | 5.440 | 5.440 | 0 | -0.27(-4.73%) |
Sep 29, 2011 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.20(+3.63%) |
Sep 27, 2011 | 5.510 | 5.510 | 5.510 | 0 | +0.28(+5.35%) | |
Sep 26, 2011 | 5.230 | 5.230 | 5.230 | 5.230 | 1,000 | -0.40(-7.10%) |
Sep 23, 2011 | 5.310 | 5.630 | 5.310 | 5.630 | 2,500 | +0.35(+6.63%) |
Sep 22, 2011 | 5.330 | 5.330 | 5.280 | 5.280 | 2,300 | -0.70(-11.71%) |
Sep 21, 2011 | 5.980 | 5.980 | 5.980 | 5.980 | 800 | -0.32(-5.08%) |
Sep 15, 2011 | 6.300 | 6.300 | 6.300 | 0 | -0.02(-0.32%) | |
Sep 07, 2011 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.29(+4.81%) |
Sep 06, 2011 | 6.030 | 6.030 | 6.030 | 6.030 | 400 | -0.67(-10.00%) |
Aug 31, 2011 | 6.700 | 6.700 | 6.700 | 0 | +0.25(+3.88%) | |
Aug 26, 2011 | 6.450 | 6.450 | 6.450 | 0 | -0.02(-0.31%) | |
Aug 23, 2011 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | +0.22(+3.52%) |
Aug 22, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | +0.14(+2.29%) |
Aug 19, 2011 | 6.010 | 6.130 | 6.010 | 6.110 | 5,025 | -0.47(-7.14%) |
Aug 15, 2011 | 6.580 | 6.580 | 6.580 | 0 | +0.09(+1.39%) | |
Aug 09, 2011 | 6.490 | 6.490 | 6.490 | 0 | +0.49(+8.17%) | |
Aug 08, 2011 | 6.100 | 6.100 | 6.000 | 6.000 | 897 | -0.36(-5.66%) |
Aug 05, 2011 | 6.430 | 6.500 | 6.360 | 6.360 | 12,470 | -0.31(-4.65%) |
Aug 04, 2011 | 6.690 | 6.690 | 6.670 | 6.670 | 2,400 | -0.32(-4.58%) |
Aug 03, 2011 | 7.200 | 7.200 | 6.990 | 6.990 | 950 | -0.20(-2.78%) |
Aug 02, 2011 | 7.540 | 7.540 | 7.190 | 7.190 | 1,501 | -0.43(-5.64%) |
Aug 01, 2011 | 7.620 | 7.620 | 7.620 | 7.620 | 500 | +0.16(+2.14%) |
Jul 29, 2011 | 7.460 | 7.460 | 7.460 | 7.460 | 500 | +0.00(+0.00%) |
Jul 28, 2011 | 7.460 | 7.460 | 7.460 | 7.460 | 3,000 | -0.02(-0.27%) |
Jul 27, 2011 | 7.480 | 7.480 | 7.480 | 7.480 | 1,500 | -0.07(-0.93%) |
Jul 26, 2011 | 7.550 | 7.550 | 7.550 | 7.550 | 500 | +0.33(+4.57%) |
Jul 25, 2011 | 7.220 | 7.220 | 7.220 | 7.220 | 200 | -0.19(-2.56%) |
Jul 21, 2011 | 7.410 | 7.410 | 7.410 | 0 | +0.31(+4.37%) | |
Jul 19, 2011 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Jul 15, 2011 | 7.200 | 7.200 | 7.200 | 0 | +0.26(+3.75%) | |
Jul 14, 2011 | 6.980 | 6.980 | 6.940 | 6.940 | 1,350 | -0.19(-2.66%) |
Jul 13, 2011 | 7.130 | 7.130 | 7.130 | 7.130 | 850 | +0.03(+0.42%) |
Jul 11, 2011 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Jul 05, 2011 | 7.200 | 7.200 | 7.200 | 0 | +0.43(+6.35%) | |
Jun 29, 2011 | 6.770 | 6.770 | 6.770 | 0 | +0.04(+0.59%) | |
Jun 28, 2011 | 6.730 | 6.730 | 6.730 | 6.730 | 225 | +0.23(+3.54%) |
Jun 27, 2011 | 6.500 | 6.500 | 6.500 | 6.500 | 1,682 | -0.40(-5.80%) |
Jun 22, 2011 | 6.900 | 6.900 | 6.900 | 0 | -0.28(-3.90%) | |
Jun 20, 2011 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
Jun 17, 2011 | 7.000 | 7.000 | 6.960 | 7.000 | 2,700 | +0.00(+0.00%) |
Jun 16, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 600 | -0.13(-1.82%) |
Jun 10, 2011 | 7.130 | 7.130 | 7.130 | 7.130 | 100 | +0.23(+3.33%) |
Jun 09, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 3,740 | -0.12(-1.71%) |
Jun 07, 2011 | 7.020 | 7.020 | 7.020 | 0 | +0.02(+0.29%) | |
Jun 03, 2011 | 7.000 | 7.000 | 7.000 | 0 | -0.45(-6.04%) | |
May 24, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 700 | +0.29(+4.05%) |
May 23, 2011 | 7.160 | 7.160 | 7.160 | 7.160 | 200 | -0.21(-2.85%) |
May 20, 2011 | 7.400 | 7.400 | 7.350 | 7.370 | 1,500 | +0.10(+1.38%) |
May 19, 2011 | 7.270 | 7.270 | 7.270 | 7.270 | 510 | +0.17(+2.39%) |
May 16, 2011 | 7.100 | 7.100 | 7.100 | 0 | -0.05(-0.70%) | |
May 13, 2011 | 7.200 | 7.200 | 7.150 | 7.150 | 3,000 | -0.27(-3.64%) |
May 12, 2011 | 7.300 | 7.420 | 7.300 | 7.420 | 2,800 | -0.26(-3.39%) |
May 11, 2011 | 7.610 | 7.680 | 7.490 | 7.680 | 1,922 | +0.03(+0.39%) |
May 09, 2011 | 7.650 | 7.650 | 7.650 | 109,710 | +0.00(+0.00%) | |
May 06, 2011 | 7.650 | 7.650 | 7.650 | 7.650 | 586 | +0.15(+2.00%) |
May 05, 2011 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | +0.15(+2.04%) |