Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.240 | 6.300 | 6.040 | 6.240 | 30,350 | -0.02(-0.32%) |
May 30, 2012 | 6.210 | 6.280 | 6.200 | 6.260 | 9,300 | +0.09(+1.46%) |
May 29, 2012 | 6.030 | 6.290 | 6.030 | 6.170 | 33,576 | +0.14(+2.32%) |
May 28, 2012 | 6.060 | 6.090 | 6.030 | 6.030 | 2,800 | +0.04(+0.67%) |
May 25, 2012 | 6.060 | 6.060 | 5.980 | 5.990 | 2,800 | -0.11(-1.80%) |
May 24, 2012 | 6.290 | 6.300 | 6.100 | 6.100 | 7,700 | -0.15(-2.40%) |
May 23, 2012 | 6.260 | 6.260 | 6.060 | 6.250 | 29,700 | -0.05(-0.79%) |
May 22, 2012 | 6.500 | 6.500 | 6.300 | 6.300 | 19,500 | +0.25(+4.13%) |
May 18, 2012 | 6.050 | 6.050 | 6.050 | 0 | -0.26(-4.12%) | |
May 17, 2012 | 6.290 | 6.310 | 6.220 | 6.310 | 4,745 | -0.27(-4.10%) |
May 16, 2012 | 6.540 | 6.580 | 6.540 | 6.580 | 400 | +0.13(+2.02%) |
May 15, 2012 | 6.460 | 6.460 | 6.450 | 6.450 | 5,700 | -0.04(-0.62%) |
May 14, 2012 | 6.500 | 6.500 | 6.490 | 6.490 | 5,600 | -0.14(-2.11%) |
May 11, 2012 | 6.600 | 6.750 | 6.600 | 6.630 | 857 | +0.01(+0.15%) |
May 10, 2012 | 6.680 | 6.680 | 6.620 | 6.620 | 5,350 | -0.05(-0.75%) |
May 09, 2012 | 6.610 | 6.670 | 6.520 | 6.670 | 15,888 | +0.12(+1.83%) |
May 08, 2012 | 6.730 | 6.730 | 6.550 | 6.550 | 25,475 | -0.33(-4.80%) |
May 07, 2012 | 6.780 | 6.880 | 6.740 | 6.880 | 11,745 | +0.08(+1.18%) |
May 04, 2012 | 6.810 | 6.810 | 6.550 | 6.800 | 48,400 | -0.02(-0.29%) |
May 03, 2012 | 7.010 | 7.050 | 6.820 | 6.820 | 25,010 | -0.28(-3.94%) |
May 02, 2012 | 7.010 | 7.150 | 7.000 | 7.100 | 37,006 | -0.10(-1.39%) |
May 01, 2012 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Apr 30, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 600 | +0.13(+1.84%) |
Apr 27, 2012 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.00%) | |
Apr 26, 2012 | 7.110 | 7.150 | 7.020 | 7.070 | 6,718 | -0.10(-1.39%) |
Apr 25, 2012 | 7.200 | 7.200 | 7.170 | 7.170 | 10,800 | -0.04(-0.55%) |
Apr 24, 2012 | 7.250 | 7.250 | 7.210 | 7.210 | 1,600 | +0.05(+0.70%) |
Apr 23, 2012 | 7.310 | 7.310 | 7.130 | 7.160 | 4,700 | -0.24(-3.24%) |
Apr 20, 2012 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) | |
Apr 19, 2012 | 7.430 | 7.430 | 7.340 | 7.400 | 1,450 | -0.10(-1.33%) |
Apr 18, 2012 | 7.440 | 7.500 | 7.430 | 7.500 | 800 | +0.06(+0.81%) |
Apr 17, 2012 | 7.440 | 7.440 | 7.440 | 7.440 | 1,000 | +0.09(+1.22%) |
Apr 16, 2012 | 7.280 | 7.350 | 7.240 | 7.350 | 6,100 | +0.16(+2.23%) |
Apr 13, 2012 | 7.530 | 7.530 | 7.180 | 7.190 | 6,700 | -0.34(-4.52%) |
Apr 12, 2012 | 7.510 | 7.530 | 7.500 | 7.530 | 9,100 | +0.03(+0.40%) |
Apr 11, 2012 | 7.400 | 7.500 | 7.400 | 7.500 | 3,000 | +0.29(+4.02%) |
Apr 10, 2012 | 7.500 | 7.500 | 7.130 | 7.210 | 14,400 | -0.17(-2.30%) |
Apr 09, 2012 | 7.380 | 7.380 | 7.380 | 7.380 | 200 | +0.03(+0.41%) |
Apr 05, 2012 | 7.580 | 7.580 | 7.350 | 7.350 | 1,100 | -0.25(-3.29%) |
Apr 04, 2012 | 7.480 | 7.600 | 7.480 | 7.600 | 6,500 | +0.09(+1.20%) |
Apr 03, 2012 | 7.510 | 7.510 | 7.510 | 7.510 | 2,050 | +0.04(+0.54%) |
Apr 02, 2012 | 7.760 | 7.780 | 7.470 | 7.470 | 5,680 | -0.29(-3.74%) |
Mar 30, 2012 | 7.800 | 8.000 | 7.760 | 7.760 | 1,900 | -0.06(-0.77%) |
Mar 29, 2012 | 7.800 | 7.820 | 7.800 | 7.820 | 6,400 | -0.10(-1.26%) |
Mar 28, 2012 | 7.920 | 7.920 | 7.920 | 7.920 | 600 | -0.22(-2.70%) |
Mar 27, 2012 | 7.980 | 8.140 | 7.980 | 8.140 | 1,000 | +0.14(+1.75%) |
Mar 26, 2012 | 7.950 | 8.090 | 7.870 | 8.000 | 14,100 | +0.20(+2.56%) |
Mar 23, 2012 | 7.710 | 7.800 | 7.570 | 7.800 | 30,600 | +0.08(+1.04%) |
Mar 22, 2012 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 7.610 | 7.720 | 7.510 | 7.720 | 4,365 | +0.02(+0.26%) |
Mar 20, 2012 | 7.700 | 7.700 | 7.700 | 7.700 | 3,374 | +0.00(+0.00%) |
Mar 19, 2012 | 7.750 | 7.750 | 7.700 | 7.700 | 1,465 | -0.16(-2.04%) |
Mar 16, 2012 | 7.700 | 7.900 | 7.700 | 7.860 | 8,513 | +0.25(+3.29%) |
Mar 15, 2012 | 7.400 | 7.650 | 7.400 | 7.610 | 19,715 | +0.31(+4.25%) |
Mar 14, 2012 | 7.310 | 7.310 | 7.300 | 7.300 | 2,285 | +0.00(+0.00%) |
Mar 13, 2012 | 7.130 | 7.300 | 7.130 | 7.300 | 6,200 | +0.17(+2.38%) |
Mar 12, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 300 | -0.12(-1.66%) |
Mar 09, 2012 | 7.180 | 7.250 | 7.180 | 7.250 | 2,600 | +0.19(+2.69%) |
Mar 08, 2012 | 6.940 | 7.120 | 6.940 | 7.060 | 7,350 | +0.21(+3.07%) |
Mar 07, 2012 | 6.960 | 6.960 | 6.800 | 6.850 | 18,905 | -0.10(-1.44%) |
Mar 06, 2012 | 7.100 | 7.100 | 6.950 | 6.950 | 33,100 | -0.23(-3.20%) |
Mar 05, 2012 | 7.290 | 7.290 | 7.060 | 7.180 | 15,271 | -0.07(-0.97%) |
Mar 02, 2012 | 7.210 | 7.250 | 7.210 | 7.250 | 2,067 | +0.04(+0.55%) |