Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.251 | 8.280 | 8.245 | 8.280 | 39,725 | +0.00(+0.00%) |
May 30, 2012 | 8.332 | 8.332 | 8.245 | 8.280 | 32,613 | -0.01(-0.14%) |
May 29, 2012 | 8.222 | 8.303 | 8.222 | 8.291 | 48,546 | +0.09(+1.13%) |
May 25, 2012 | 8.245 | 8.292 | 8.176 | 8.199 | 89,017 | +0.00(+0.00%) |
May 24, 2012 | 8.262 | 8.314 | 8.170 | 8.199 | 90,990 | -0.05(-0.65%) |
May 23, 2012 | 8.257 | 8.273 | 8.204 | 8.253 | 59,458 | +0.04(+0.44%) |
May 22, 2012 | 8.262 | 8.262 | 8.112 | 8.216 | 94,731 | +0.00(+0.00%) |
May 21, 2012 | 8.210 | 8.251 | 8.152 | 8.216 | 69,766 | +0.01(+0.07%) |
May 18, 2012 | 8.291 | 8.291 | 8.118 | 8.210 | 103,933 | -0.02(-0.28%) |
May 17, 2012 | 8.343 | 8.343 | 8.210 | 8.233 | 143,871 | -0.11(-1.32%) |
May 16, 2012 | 8.337 | 8.343 | 8.291 | 8.343 | 91,426 | +0.02(+0.21%) |
May 15, 2012 | 8.332 | 8.343 | 8.285 | 8.326 | 82,964 | +0.02(+0.21%) |
May 14, 2012 | 8.320 | 8.343 | 8.268 | 8.309 | 96,624 | +0.01(+0.07%) |
May 11, 2012 | 8.303 | 8.314 | 8.257 | 8.303 | 153,351 | +0.00(+0.00%) |
May 10, 2012 | 8.291 | 8.314 | 8.262 | 8.303 | 114,983 | +0.07(+0.84%) |
May 09, 2012 | 8.158 | 8.251 | 8.152 | 8.233 | 172,068 | +0.09(+1.06%) |
May 08, 2012 | 8.164 | 8.181 | 8.141 | 8.147 | 66,142 | +0.01(+0.14%) |
May 07, 2012 | 8.187 | 8.187 | 8.118 | 8.135 | 73,351 | -0.05(-0.64%) |
May 04, 2012 | 8.152 | 8.199 | 8.112 | 8.187 | 106,309 | +0.06(+0.78%) |
May 03, 2012 | 8.106 | 8.141 | 8.077 | 8.124 | 69,515 | +0.02(+0.21%) |
May 02, 2012 | 8.095 | 8.106 | 8.066 | 8.106 | 69,074 | +0.03(+0.43%) |
May 01, 2012 | 8.077 | 8.098 | 8.054 | 8.072 | 85,510 | +0.04(+0.50%) |
Apr 30, 2012 | 8.089 | 8.106 | 8.008 | 8.031 | 107,475 | -0.01(-0.07%) |
Apr 27, 2012 | 8.008 | 8.037 | 7.985 | 8.037 | 65,040 | +0.00(+0.00%) |
Apr 26, 2012 | 8.066 | 8.158 | 8.018 | 8.037 | 174,793 | -0.03(-0.36%) |
Apr 25, 2012 | 7.921 | 8.089 | 7.910 | 8.066 | 132,951 | +0.17(+2.12%) |
Apr 24, 2012 | 7.858 | 7.898 | 7.840 | 7.898 | 94,420 | +0.06(+0.81%) |
Apr 23, 2012 | 7.800 | 7.840 | 7.771 | 7.834 | 47,263 | +0.06(+0.82%) |
Apr 20, 2012 | 7.713 | 7.794 | 7.713 | 7.771 | 67,716 | +0.03(+0.45%) |
Apr 19, 2012 | 7.725 | 7.754 | 7.690 | 7.736 | 52,252 | +0.01(+0.15%) |
Apr 18, 2012 | 7.655 | 7.725 | 7.649 | 7.725 | 51,294 | +0.08(+1.06%) |
Apr 17, 2012 | 7.678 | 7.678 | 7.615 | 7.644 | 69,100 | -0.01(-0.15%) |
Apr 16, 2012 | 7.690 | 7.690 | 7.632 | 7.655 | 37,579 | -0.03(-0.38%) |
Apr 13, 2012 | 7.690 | 7.690 | 7.649 | 7.684 | 24,766 | +0.02(+0.23%) |
Apr 12, 2012 | 7.707 | 7.707 | 7.638 | 7.667 | 56,483 | -0.02(-0.23%) |
Apr 11, 2012 | 7.748 | 7.748 | 7.661 | 7.684 | 42,010 | -0.06(-0.82%) |
Apr 10, 2012 | 7.701 | 7.748 | 7.690 | 7.748 | 35,599 | +0.06(+0.75%) |
Apr 09, 2012 | 7.597 | 7.707 | 7.597 | 7.690 | 70,153 | +0.08(+0.99%) |
Apr 05, 2012 | 7.574 | 7.621 | 7.534 | 7.615 | 49,034 | +0.04(+0.53%) |
Apr 04, 2012 | 7.545 | 7.574 | 7.522 | 7.574 | 30,026 | +0.01(+0.15%) |
Apr 03, 2012 | 7.580 | 7.592 | 7.528 | 7.563 | 81,449 | -0.02(-0.30%) |
Apr 02, 2012 | 7.638 | 7.638 | 7.551 | 7.586 | 80,207 | -0.02(-0.23%) |
Mar 30, 2012 | 7.678 | 7.678 | 7.563 | 7.603 | 59,774 | -0.02(-0.23%) |
Mar 29, 2012 | 7.603 | 7.661 | 7.540 | 7.621 | 111,522 | +0.03(+0.46%) |
Mar 28, 2012 | 7.424 | 7.592 | 7.401 | 7.586 | 94,880 | +0.20(+2.66%) |
Mar 27, 2012 | 7.378 | 7.447 | 7.343 | 7.389 | 98,562 | -0.02(-0.31%) |
Mar 26, 2012 | 7.459 | 7.488 | 7.326 | 7.412 | 190,344 | -0.04(-0.54%) |
Mar 23, 2012 | 7.569 | 7.569 | 7.447 | 7.453 | 103,836 | -0.06(-0.77%) |
Mar 22, 2012 | 7.551 | 7.562 | 7.488 | 7.511 | 118,701 | -0.05(-0.61%) |
Mar 21, 2012 | 7.597 | 7.597 | 7.477 | 7.557 | 173,749 | -0.02(-0.23%) |
Mar 20, 2012 | 7.603 | 7.684 | 7.563 | 7.574 | 103,568 | -0.06(-0.76%) |
Mar 19, 2012 | 7.621 | 7.661 | 7.545 | 7.632 | 100,710 | +0.06(+0.77%) |
Mar 16, 2012 | 7.673 | 7.678 | 7.424 | 7.574 | 223,523 | -0.12(-1.59%) |
Mar 15, 2012 | 7.991 | 8.019 | 7.690 | 7.696 | 232,392 | -0.32(-4.04%) |
Mar 14, 2012 | 8.210 | 8.210 | 7.979 | 8.019 | 79,555 | -0.16(-1.98%) |
Mar 13, 2012 | 8.216 | 8.216 | 8.106 | 8.181 | 57,647 | +0.00(+0.00%) |
Mar 12, 2012 | 8.216 | 8.216 | 8.158 | 8.181 | 60,530 | -0.05(-0.56%) |
Mar 09, 2012 | 8.222 | 8.251 | 8.210 | 8.228 | 61,979 | +0.03(+0.42%) |
Mar 08, 2012 | 8.187 | 8.216 | 8.100 | 8.193 | 61,678 | -0.01(-0.07%) |
Mar 07, 2012 | 8.170 | 8.204 | 8.095 | 8.199 | 56,823 | +0.10(+1.29%) |
Mar 06, 2012 | 8.222 | 8.222 | 8.083 | 8.095 | 82,979 | -0.12(-1.48%) |
Mar 05, 2012 | 8.262 | 8.262 | 8.170 | 8.216 | 48,478 | -0.05(-0.63%) |
Mar 02, 2012 | 8.210 | 8.268 | 8.203 | 8.268 | 116,902 | +0.10(+1.27%) |