Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.057 | 8.080 | 7.978 | 8.069 | 138,699 | +0.01(+0.15%) |
May 30, 2012 | 8.089 | 8.089 | 7.998 | 8.057 | 105,458 | -0.05(-0.64%) |
May 29, 2012 | 8.021 | 8.129 | 8.021 | 8.109 | 206,467 | +0.08(+1.04%) |
May 25, 2012 | 8.025 | 8.061 | 7.994 | 8.025 | 171,025 | +0.06(+0.70%) |
May 24, 2012 | 7.946 | 7.998 | 7.902 | 7.970 | 240,202 | -0.03(-0.35%) |
May 23, 2012 | 8.089 | 8.089 | 7.934 | 7.998 | 226,320 | -0.04(-0.49%) |
May 22, 2012 | 8.057 | 8.061 | 7.998 | 8.037 | 136,829 | +0.03(+0.40%) |
May 21, 2012 | 7.871 | 8.006 | 7.855 | 8.006 | 141,431 | +0.10(+1.20%) |
May 18, 2012 | 7.950 | 7.997 | 7.883 | 7.910 | 103,681 | -0.09(-1.09%) |
May 17, 2012 | 8.208 | 8.208 | 7.962 | 7.998 | 247,240 | -0.17(-2.09%) |
May 16, 2012 | 8.236 | 8.258 | 8.140 | 8.168 | 260,222 | -0.03(-0.34%) |
May 15, 2012 | 8.287 | 8.287 | 8.180 | 8.196 | 173,125 | -0.07(-0.82%) |
May 14, 2012 | 8.371 | 8.371 | 8.255 | 8.263 | 179,374 | -0.13(-1.51%) |
May 11, 2012 | 8.378 | 8.414 | 8.295 | 8.390 | 224,110 | +0.02(+0.28%) |
May 10, 2012 | 8.319 | 8.381 | 8.291 | 8.367 | 161,363 | +0.08(+0.99%) |
May 09, 2012 | 8.319 | 8.331 | 8.255 | 8.285 | 169,687 | -0.09(-1.02%) |
May 08, 2012 | 8.311 | 8.386 | 8.267 | 8.371 | 144,721 | -0.05(-0.57%) |
May 07, 2012 | 8.416 | 8.470 | 8.367 | 8.418 | 85,788 | +0.00(+0.05%) |
May 04, 2012 | 8.569 | 8.569 | 8.394 | 8.414 | 321,633 | -0.14(-1.67%) |
May 03, 2012 | 8.644 | 8.668 | 8.533 | 8.557 | 151,683 | -0.09(-1.01%) |
May 02, 2012 | 8.557 | 8.644 | 8.549 | 8.644 | 151,862 | -0.00(-0.05%) |
May 01, 2012 | 8.601 | 8.676 | 8.556 | 8.648 | 209,154 | +0.09(+1.07%) |
Apr 30, 2012 | 8.529 | 8.569 | 8.521 | 8.557 | 159,982 | -0.02(-0.28%) |
Apr 27, 2012 | 8.430 | 8.593 | 8.430 | 8.581 | 235,287 | +0.15(+1.84%) |
Apr 26, 2012 | 8.404 | 8.438 | 8.335 | 8.426 | 284,388 | +0.02(+0.19%) |
Apr 25, 2012 | 8.410 | 8.462 | 8.359 | 8.410 | 206,452 | +0.05(+0.57%) |
Apr 24, 2012 | 8.295 | 8.394 | 8.287 | 8.363 | 196,666 | +0.02(+0.29%) |
Apr 23, 2012 | 8.283 | 8.341 | 8.244 | 8.339 | 159,067 | +0.02(+0.28%) |
Apr 20, 2012 | 8.339 | 8.378 | 8.307 | 8.315 | 123,458 | +0.03(+0.34%) |
Apr 19, 2012 | 8.323 | 8.363 | 8.252 | 8.287 | 268,389 | -0.01(-0.14%) |
Apr 18, 2012 | 8.323 | 8.323 | 8.244 | 8.299 | 256,963 | -0.01(-0.12%) |
Apr 17, 2012 | 8.216 | 8.343 | 8.216 | 8.309 | 261,714 | +0.09(+1.09%) |
Apr 16, 2012 | 8.291 | 8.291 | 8.216 | 8.220 | 149,135 | -0.01(-0.14%) |
Apr 13, 2012 | 8.283 | 8.303 | 8.192 | 8.232 | 187,665 | -0.02(-0.29%) |
Apr 12, 2012 | 8.228 | 8.295 | 8.136 | 8.255 | 207,662 | +0.09(+1.07%) |
Apr 11, 2012 | 8.232 | 8.287 | 8.125 | 8.168 | 185,222 | -0.02(-0.29%) |
Apr 10, 2012 | 8.351 | 8.382 | 8.184 | 8.192 | 245,463 | -0.17(-2.09%) |
Apr 09, 2012 | 8.390 | 8.414 | 8.355 | 8.367 | 113,696 | -0.06(-0.73%) |
Apr 05, 2012 | 8.398 | 8.434 | 8.363 | 8.428 | 147,471 | +0.02(+0.26%) |
Apr 04, 2012 | 8.378 | 8.442 | 8.331 | 8.406 | 193,412 | -0.05(-0.61%) |
Apr 03, 2012 | 8.486 | 8.486 | 8.394 | 8.458 | 96,184 | +0.02(+0.28%) |
Apr 02, 2012 | 8.355 | 8.490 | 8.355 | 8.434 | 121,749 | -0.01(-0.14%) |
Mar 30, 2012 | 8.474 | 8.474 | 8.378 | 8.446 | 114,124 | +0.03(+0.31%) |
Mar 29, 2012 | 8.386 | 8.422 | 8.347 | 8.420 | 93,890 | +0.03(+0.37%) |
Mar 28, 2012 | 8.442 | 8.442 | 8.331 | 8.389 | 218,574 | -0.07(-0.77%) |
Mar 27, 2012 | 8.466 | 8.466 | 8.382 | 8.454 | 302,684 | +0.08(+1.00%) |
Mar 26, 2012 | 8.394 | 8.450 | 8.359 | 8.371 | 268,424 | -0.02(-0.28%) |
Mar 23, 2012 | 8.402 | 8.416 | 8.355 | 8.394 | 241,863 | +0.04(+0.47%) |
Mar 22, 2012 | 8.462 | 8.545 | 8.343 | 8.355 | 259,340 | -0.21(-2.41%) |
Mar 21, 2012 | 8.569 | 8.653 | 8.541 | 8.561 | 270,819 | -0.06(-0.69%) |
Mar 20, 2012 | 8.704 | 8.704 | 8.613 | 8.620 | 149,800 | -0.07(-0.78%) |
Mar 19, 2012 | 8.656 | 8.755 | 8.609 | 8.688 | 409,756 | +0.04(+0.46%) |
Mar 16, 2012 | 8.609 | 8.671 | 8.541 | 8.648 | 168,756 | +0.09(+1.02%) |
Mar 15, 2012 | 8.648 | 8.648 | 8.533 | 8.561 | 251,089 | -0.02(-0.23%) |
Mar 14, 2012 | 8.668 | 8.700 | 8.569 | 8.581 | 192,048 | -0.11(-1.28%) |
Mar 13, 2012 | 8.644 | 8.708 | 8.640 | 8.692 | 221,473 | +0.03(+0.32%) |
Mar 12, 2012 | 8.581 | 8.672 | 8.573 | 8.664 | 134,023 | +0.08(+0.97%) |
Mar 09, 2012 | 8.517 | 8.617 | 8.513 | 8.581 | 198,335 | +0.06(+0.70%) |
Mar 08, 2012 | 8.557 | 8.573 | 8.491 | 8.521 | 218,123 | +0.04(+0.51%) |
Mar 07, 2012 | 8.549 | 8.549 | 8.450 | 8.478 | 374,011 | -0.04(-0.42%) |
Mar 06, 2012 | 8.597 | 8.597 | 8.486 | 8.513 | 322,359 | -0.14(-1.60%) |
Mar 05, 2012 | 8.735 | 8.735 | 8.549 | 8.652 | 347,763 | -0.06(-0.68%) |
Mar 02, 2012 | 8.688 | 8.720 | 8.652 | 8.712 | 119,221 | +0.05(+0.55%) |