Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.600 | 6.150 | 5.600 | 6.150 | 1,180 | -0.10(-1.60%) |
May 30, 2012 | 5.800 | 6.250 | 5.800 | 6.250 | 1,506 | +0.76(+13.84%) |
May 25, 2012 | 5.490 | 5.490 | 5.490 | 0 | -0.49(-8.19%) | |
May 24, 2012 | 5.980 | 5.980 | 5.980 | 5.980 | 16,379 | +0.07(+1.18%) |
May 22, 2012 | 5.910 | 5.910 | 5.910 | 0 | +0.26(+4.60%) | |
May 17, 2012 | 5.650 | 5.650 | 5.650 | 0 | -0.11(-1.91%) | |
May 16, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.14(-2.37%) |
May 15, 2012 | 5.890 | 5.900 | 5.890 | 5.900 | 2,919 | +0.15(+2.61%) |
May 14, 2012 | 5.889 | 5.889 | 5.750 | 5.750 | 21,916 | -0.55(-8.73%) |
May 11, 2012 | 4.920 | 6.300 | 4.920 | 6.300 | 910 | +0.25(+4.13%) |
May 10, 2012 | 5.953 | 6.050 | 5.953 | 6.050 | 18,194 | +0.36(+6.33%) |
May 09, 2012 | 6.000 | 7.060 | 5.690 | 5.690 | 1,672 | -0.49(-7.93%) |
May 08, 2012 | 6.180 | 6.180 | 6.180 | 6.180 | 1,095 | +0.13(+2.15%) |
May 07, 2012 | 6.110 | 6.450 | 6.000 | 6.050 | 4,218 | -0.30(-4.72%) |
May 04, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 1,011 | +0.35(+5.83%) |
May 03, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 732 | +0.00(+0.00%) |
May 02, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 9,804 | +0.20(+3.45%) |
May 01, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 9,172 | -1.30(-18.31%) |
Apr 27, 2012 | 7.100 | 7.100 | 7.100 | 0 | -0.07(-1.03%) | |
Apr 26, 2012 | 7.174 | 7.174 | 7.174 | 7.174 | 31,295 | +0.16(+2.34%) |
Apr 24, 2012 | 7.010 | 7.010 | 7.010 | 0 | +0.42(+6.37%) | |
Apr 23, 2012 | 6.590 | 6.590 | 6.590 | 6.590 | 1,720 | -0.41(-5.86%) |
Apr 20, 2012 | 7.500 | 7.500 | 7.000 | 7.000 | 775 | -0.49(-6.54%) |
Apr 19, 2012 | 7.250 | 7.490 | 7.200 | 7.490 | 76,074 | +0.15(+2.11%) |
Apr 18, 2012 | 7.335 | 7.450 | 7.335 | 7.335 | 66,655 | -0.61(-7.73%) |
Apr 17, 2012 | 7.950 | 7.950 | 7.500 | 7.950 | 625 | +0.56(+7.58%) |
Apr 16, 2012 | 7.350 | 7.390 | 7.390 | 7.390 | 119 | +0.04(+0.54%) |
Apr 13, 2012 | 7.900 | 7.900 | 7.350 | 7.350 | 1,559 | -0.65(-8.13%) |
Apr 12, 2012 | 8.000 | 8.000 | 7.500 | 8.000 | 3,863 | +0.50(+6.67%) |
Apr 11, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 475 | +0.30(+4.17%) |
Apr 10, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 980 | +0.00(+0.00%) |
Apr 03, 2012 | 7.200 | 7.200 | 7.200 | 0 | +0.60(+9.09%) | |
Mar 30, 2012 | 6.600 | 6.600 | 6.600 | 0 | -1.35(-16.98%) | |
Mar 29, 2012 | 7.600 | 7.950 | 7.600 | 7.950 | 2,665 | +0.61(+8.31%) |
Mar 28, 2012 | 7.330 | 8.000 | 7.300 | 7.340 | 38,428 | +0.34(+4.86%) |
Mar 27, 2012 | 7.240 | 7.240 | 7.000 | 7.000 | 6,337 | +0.00(+0.00%) |
Mar 26, 2012 | 7.090 | 7.090 | 7.000 | 7.000 | 382 | +0.00(+0.00%) |
Mar 23, 2012 | 7.000 | 7.000 | 6.950 | 7.000 | 1,985 | +0.05(+0.72%) |
Mar 22, 2012 | 7.039 | 7.039 | 6.950 | 6.950 | 6,799 | +0.23(+3.42%) |
Mar 20, 2012 | 6.720 | 6.720 | 6.720 | 0 | -0.18(-2.61%) | |
Mar 16, 2012 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | -0.05(-0.72%) |
Mar 15, 2012 | 6.950 | 6.950 | 6.950 | 6.950 | 215 | +0.04(+0.58%) |
Mar 13, 2012 | 6.910 | 6.910 | 6.910 | 0 | -0.19(-2.68%) | |
Mar 12, 2012 | 7.100 | 7.100 | 7.100 | 7.100 | 1,080 | +0.30(+4.41%) |
Mar 09, 2012 | 6.919 | 6.919 | 6.800 | 6.800 | 6,843 | -0.01(-0.15%) |
Mar 08, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 130 | +0.26(+3.97%) |
Mar 07, 2012 | 6.500 | 6.550 | 6.500 | 6.550 | 665 | -0.20(-2.96%) |
Mar 06, 2012 | 6.900 | 6.900 | 6.750 | 6.750 | 1,133 | -0.15(-2.17%) |
Mar 05, 2012 | 6.900 | 6.900 | 6.900 | 6.900 | 10,200 | -0.05(-0.72%) |
Mar 02, 2012 | 6.950 | 6.950 | 6.950 | 6.950 | 418 | -0.35(-4.79%) |