Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.873 | 8.879 | 8.843 | 8.867 | 87,156 | +0.03(+0.33%) |
May 30, 2012 | 8.867 | 8.873 | 8.837 | 8.837 | 30,859 | -0.03(-0.33%) |
May 29, 2012 | 8.843 | 8.884 | 8.843 | 8.867 | 54,291 | +0.01(+0.13%) |
May 25, 2012 | 8.849 | 8.908 | 8.843 | 8.855 | 132,766 | +0.00(+0.00%) |
May 24, 2012 | 8.884 | 8.884 | 8.831 | 8.855 | 61,865 | +0.01(+0.07%) |
May 23, 2012 | 8.938 | 8.938 | 8.849 | 8.849 | 75,378 | -0.09(-0.99%) |
May 22, 2012 | 8.867 | 8.938 | 8.855 | 8.938 | 104,701 | +0.09(+1.00%) |
May 21, 2012 | 8.825 | 8.849 | 8.814 | 8.849 | 20,325 | +0.04(+0.47%) |
May 18, 2012 | 8.766 | 8.831 | 8.755 | 8.808 | 60,466 | +0.04(+0.47%) |
May 17, 2012 | 8.849 | 8.849 | 8.766 | 8.766 | 35,039 | -0.08(-0.93%) |
May 16, 2012 | 8.808 | 8.849 | 8.796 | 8.849 | 79,360 | +0.04(+0.47%) |
May 15, 2012 | 8.790 | 8.808 | 8.766 | 8.808 | 14,661 | +0.02(+0.27%) |
May 14, 2012 | 8.802 | 8.802 | 8.755 | 8.784 | 29,012 | -0.02(-0.27%) |
May 11, 2012 | 8.778 | 8.831 | 8.766 | 8.808 | 36,425 | -0.02(-0.28%) |
May 10, 2012 | 8.849 | 8.849 | 8.814 | 8.832 | 9,316 | -0.01(-0.12%) |
May 09, 2012 | 8.796 | 8.849 | 8.796 | 8.843 | 34,265 | +0.02(+0.27%) |
May 08, 2012 | 8.760 | 8.831 | 8.760 | 8.819 | 69,371 | +0.05(+0.54%) |
May 07, 2012 | 8.784 | 8.831 | 8.772 | 8.772 | 52,711 | -0.04(-0.47%) |
May 04, 2012 | 8.796 | 8.831 | 8.778 | 8.814 | 40,953 | -0.04(-0.40%) |
May 03, 2012 | 8.796 | 8.867 | 8.796 | 8.849 | 159,668 | +0.01(+0.07%) |
May 02, 2012 | 8.749 | 8.843 | 8.707 | 8.843 | 167,954 | +0.13(+1.49%) |
May 01, 2012 | 8.737 | 8.778 | 8.713 | 8.713 | 57,073 | +0.01(+0.07%) |
Apr 30, 2012 | 8.660 | 8.737 | 8.660 | 8.707 | 91,923 | -0.01(-0.07%) |
Apr 27, 2012 | 8.678 | 8.719 | 8.648 | 8.713 | 74,670 | +0.02(+0.20%) |
Apr 26, 2012 | 8.731 | 8.755 | 8.684 | 8.696 | 61,670 | -0.02(-0.20%) |
Apr 25, 2012 | 8.731 | 8.737 | 8.696 | 8.713 | 56,280 | -0.01(-0.07%) |
Apr 24, 2012 | 8.760 | 8.766 | 8.701 | 8.719 | 76,914 | -0.01(-0.14%) |
Apr 23, 2012 | 8.784 | 8.796 | 8.725 | 8.731 | 58,430 | -0.05(-0.54%) |
Apr 20, 2012 | 8.713 | 8.778 | 8.690 | 8.778 | 42,007 | +0.04(+0.47%) |
Apr 19, 2012 | 8.778 | 8.778 | 8.731 | 8.737 | 18,357 | -0.03(-0.34%) |
Apr 18, 2012 | 8.713 | 8.778 | 8.678 | 8.766 | 60,903 | +0.06(+0.75%) |
Apr 17, 2012 | 8.654 | 8.701 | 8.654 | 8.701 | 62,409 | +0.03(+0.31%) |
Apr 16, 2012 | 8.648 | 8.701 | 8.648 | 8.674 | 54,981 | +0.00(+0.03%) |
Apr 13, 2012 | 8.631 | 8.672 | 8.607 | 8.672 | 39,638 | +0.02(+0.20%) |
Apr 12, 2012 | 8.619 | 8.660 | 8.542 | 8.654 | 74,228 | +0.06(+0.69%) |
Apr 11, 2012 | 8.731 | 8.737 | 8.589 | 8.595 | 63,442 | -0.16(-1.82%) |
Apr 10, 2012 | 8.690 | 8.766 | 8.690 | 8.755 | 44,131 | +0.01(+0.14%) |
Apr 09, 2012 | 8.625 | 8.749 | 8.625 | 8.743 | 43,579 | +0.07(+0.82%) |
Apr 05, 2012 | 8.524 | 8.678 | 8.518 | 8.672 | 103,454 | +0.12(+1.38%) |
Apr 04, 2012 | 8.542 | 8.560 | 8.501 | 8.554 | 64,809 | +0.02(+0.21%) |
Apr 03, 2012 | 8.554 | 8.554 | 8.513 | 8.536 | 17,151 | +0.02(+0.28%) |
Apr 02, 2012 | 8.507 | 8.583 | 8.507 | 8.513 | 79,820 | -0.03(-0.35%) |
Mar 30, 2012 | 8.524 | 8.561 | 8.524 | 8.542 | 64,370 | +0.01(+0.14%) |
Mar 29, 2012 | 8.583 | 8.583 | 8.524 | 8.530 | 55,929 | -0.03(-0.34%) |
Mar 28, 2012 | 8.448 | 8.560 | 8.448 | 8.560 | 72,547 | +0.11(+1.33%) |
Mar 27, 2012 | 8.442 | 8.471 | 8.371 | 8.448 | 135,306 | +0.01(+0.07%) |
Mar 26, 2012 | 8.465 | 8.501 | 8.430 | 8.442 | 87,651 | -0.04(-0.42%) |
Mar 23, 2012 | 8.524 | 8.595 | 8.477 | 8.477 | 66,679 | -0.06(-0.76%) |
Mar 22, 2012 | 8.542 | 8.572 | 8.507 | 8.542 | 61,692 | +0.02(+0.28%) |
Mar 21, 2012 | 8.501 | 8.518 | 8.477 | 8.518 | 29,241 | +0.06(+0.70%) |
Mar 20, 2012 | 8.412 | 8.489 | 8.375 | 8.459 | 68,854 | +0.05(+0.56%) |
Mar 19, 2012 | 8.247 | 8.501 | 8.182 | 8.412 | 178,056 | +0.07(+0.85%) |
Mar 16, 2012 | 8.501 | 8.501 | 8.200 | 8.341 | 188,278 | -0.17(-2.01%) |
Mar 15, 2012 | 8.743 | 8.743 | 8.477 | 8.513 | 191,259 | -0.22(-2.50%) |
Mar 14, 2012 | 8.843 | 8.890 | 8.707 | 8.731 | 80,279 | -0.13(-1.47%) |
Mar 13, 2012 | 8.926 | 8.943 | 8.849 | 8.861 | 92,985 | -0.11(-1.19%) |
Mar 12, 2012 | 8.920 | 8.979 | 8.920 | 8.967 | 57,711 | +0.03(+0.33%) |
Mar 09, 2012 | 8.908 | 8.938 | 8.896 | 8.938 | 40,562 | +0.05(+0.53%) |
Mar 08, 2012 | 8.902 | 8.905 | 8.867 | 8.890 | 45,224 | -0.01(-0.13%) |
Mar 07, 2012 | 8.825 | 8.902 | 8.808 | 8.902 | 79,115 | +0.09(+1.07%) |
Mar 06, 2012 | 8.831 | 8.837 | 8.790 | 8.808 | 61,482 | -0.02(-0.20%) |
Mar 05, 2012 | 8.819 | 8.849 | 8.808 | 8.825 | 65,948 | +0.01(+0.07%) |
Mar 02, 2012 | 8.837 | 8.837 | 8.796 | 8.819 | 68,150 | +0.00(+0.00%) |