Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.303 | 8.450 | 8.234 | 8.322 | 541,136 | +0.00(+0.00%) |
May 30, 2012 | 8.352 | 8.391 | 8.205 | 8.322 | 243,611 | -0.11(-1.28%) |
May 29, 2012 | 8.489 | 8.646 | 8.391 | 8.430 | 248,442 | -0.02(-0.23%) |
May 25, 2012 | 8.440 | 8.665 | 8.322 | 8.450 | 259,124 | +0.02(+0.23%) |
May 24, 2012 | 8.342 | 8.450 | 8.175 | 8.430 | 237,471 | +0.15(+1.78%) |
May 23, 2012 | 8.165 | 8.327 | 8.048 | 8.283 | 329,427 | +0.06(+0.72%) |
May 22, 2012 | 8.234 | 8.440 | 8.038 | 8.224 | 305,385 | -0.08(-0.94%) |
May 21, 2012 | 8.322 | 8.322 | 8.146 | 8.303 | 374,224 | -0.01(-0.12%) |
May 18, 2012 | 8.342 | 8.557 | 8.254 | 8.312 | 383,992 | -0.01(-0.12%) |
May 17, 2012 | 8.420 | 8.508 | 8.312 | 8.322 | 478,763 | -0.12(-1.39%) |
May 16, 2012 | 8.303 | 8.459 | 8.224 | 8.440 | 331,073 | +0.15(+1.77%) |
May 15, 2012 | 8.205 | 8.371 | 8.116 | 8.293 | 236,711 | +0.07(+0.83%) |
May 14, 2012 | 8.479 | 8.528 | 8.156 | 8.224 | 324,226 | -0.25(-2.89%) |
May 11, 2012 | 8.548 | 8.626 | 8.450 | 8.469 | 164,200 | -0.15(-1.71%) |
May 10, 2012 | 8.665 | 8.675 | 8.518 | 8.616 | 447,815 | +0.02(+0.23%) |
May 09, 2012 | 8.538 | 8.665 | 8.450 | 8.597 | 232,567 | -0.02(-0.23%) |
May 08, 2012 | 8.665 | 8.793 | 8.479 | 8.616 | 385,495 | -0.08(-0.90%) |
May 07, 2012 | 8.616 | 8.734 | 8.616 | 8.695 | 223,883 | +0.06(+0.68%) |
May 04, 2012 | 8.812 | 8.812 | 8.528 | 8.636 | 471,691 | -0.19(-2.11%) |
May 03, 2012 | 8.724 | 8.832 | 8.273 | 8.822 | 650,045 | +0.09(+1.01%) |
May 02, 2012 | 8.577 | 8.744 | 8.538 | 8.734 | 254,850 | +0.07(+0.79%) |
May 01, 2012 | 8.606 | 8.734 | 8.528 | 8.665 | 389,291 | +0.05(+0.57%) |
Apr 30, 2012 | 8.557 | 8.685 | 8.459 | 8.616 | 339,798 | +0.06(+0.69%) |
Apr 27, 2012 | 8.381 | 8.577 | 8.229 | 8.557 | 304,910 | +0.18(+2.11%) |
Apr 26, 2012 | 8.254 | 8.440 | 8.224 | 8.381 | 341,752 | +0.08(+0.94%) |
Apr 25, 2012 | 8.430 | 8.489 | 8.175 | 8.303 | 372,534 | -0.06(-0.70%) |
Apr 24, 2012 | 8.371 | 8.371 | 8.175 | 8.361 | 550,232 | +0.02(+0.23%) |
Apr 23, 2012 | 8.420 | 8.420 | 8.195 | 8.342 | 339,704 | -0.17(-1.96%) |
Apr 20, 2012 | 8.548 | 8.548 | 8.391 | 8.508 | 376,236 | +0.02(+0.23%) |
Apr 19, 2012 | 8.508 | 8.587 | 8.361 | 8.489 | 360,109 | -0.04(-0.46%) |
Apr 18, 2012 | 8.459 | 8.538 | 8.361 | 8.528 | 270,101 | +0.01(+0.12%) |
Apr 17, 2012 | 8.459 | 8.616 | 8.413 | 8.518 | 174,242 | +0.08(+0.93%) |
Apr 16, 2012 | 8.489 | 8.489 | 8.312 | 8.440 | 218,294 | -0.05(-0.58%) |
Apr 13, 2012 | 8.508 | 8.538 | 8.293 | 8.489 | 299,999 | -0.07(-0.80%) |
Apr 12, 2012 | 8.450 | 8.557 | 8.430 | 8.557 | 260,078 | +0.12(+1.39%) |
Apr 11, 2012 | 8.371 | 8.518 | 8.322 | 8.440 | 418,157 | +0.12(+1.41%) |
Apr 10, 2012 | 8.087 | 8.332 | 7.999 | 8.322 | 477,913 | +0.22(+2.66%) |
Apr 09, 2012 | 8.224 | 8.312 | 7.999 | 8.107 | 311,435 | -0.26(-3.16%) |
Apr 05, 2012 | 8.371 | 8.459 | 8.293 | 8.371 | 296,423 | -0.03(-0.35%) |
Apr 04, 2012 | 8.381 | 8.440 | 8.283 | 8.401 | 246,818 | -0.05(-0.58%) |
Apr 03, 2012 | 8.528 | 8.548 | 8.381 | 8.450 | 285,958 | -0.08(-0.92%) |
Apr 02, 2012 | 8.528 | 8.606 | 8.479 | 8.528 | 279,603 | -0.06(-0.69%) |
Mar 30, 2012 | 8.567 | 8.626 | 8.459 | 8.587 | 344,434 | -0.08(-0.90%) |
Mar 29, 2012 | 8.567 | 8.685 | 8.430 | 8.665 | 269,816 | +0.07(+0.80%) |
Mar 28, 2012 | 8.832 | 8.861 | 8.520 | 8.597 | 523,120 | -0.24(-2.66%) |
Mar 27, 2012 | 9.106 | 9.116 | 8.783 | 8.832 | 223,741 | -0.25(-2.80%) |
Mar 26, 2012 | 9.038 | 9.126 | 8.979 | 9.087 | 257,927 | +0.12(+1.31%) |
Mar 23, 2012 | 8.979 | 8.999 | 8.891 | 8.969 | 253,834 | +0.00(+0.00%) |
Mar 22, 2012 | 8.891 | 9.048 | 8.775 | 8.969 | 309,770 | -0.03(-0.33%) |
Mar 21, 2012 | 9.057 | 9.067 | 8.940 | 8.999 | 235,335 | -0.05(-0.54%) |
Mar 20, 2012 | 9.165 | 9.204 | 8.969 | 9.048 | 276,843 | -0.16(-1.70%) |
Mar 19, 2012 | 9.097 | 9.312 | 8.969 | 9.204 | 669,310 | +0.07(+0.75%) |
Mar 16, 2012 | 8.901 | 9.180 | 8.871 | 9.136 | 870,596 | +0.22(+2.42%) |
Mar 15, 2012 | 8.763 | 8.920 | 8.675 | 8.920 | 407,704 | +0.18(+2.02%) |
Mar 14, 2012 | 8.822 | 8.822 | 8.636 | 8.744 | 280,092 | -0.09(-1.00%) |
Mar 13, 2012 | 8.714 | 8.832 | 8.626 | 8.832 | 472,657 | +0.19(+2.15%) |
Mar 12, 2012 | 8.685 | 8.773 | 8.567 | 8.646 | 346,566 | -0.06(-0.68%) |
Mar 09, 2012 | 8.626 | 8.714 | 8.469 | 8.704 | 466,163 | +0.09(+1.02%) |
Mar 08, 2012 | 8.616 | 8.773 | 8.391 | 8.616 | 835,871 | +0.03(+0.34%) |
Mar 07, 2012 | 8.087 | 8.636 | 7.940 | 8.587 | 681,661 | +0.56(+6.96%) |
Mar 06, 2012 | 7.695 | 8.107 | 7.489 | 8.028 | 688,206 | +0.77(+10.68%) |
Mar 05, 2012 | 7.332 | 7.332 | 7.215 | 7.254 | 265,970 | -0.08(-1.07%) |
Mar 02, 2012 | 7.381 | 7.479 | 7.215 | 7.332 | 350,178 | -0.08(-1.06%) |