Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.137 | 8.137 | 8.062 | 8.093 | 139,242 | -0.02(-0.23%) |
May 30, 2012 | 8.131 | 8.181 | 8.093 | 8.112 | 92,582 | -0.07(-0.84%) |
May 29, 2012 | 8.231 | 8.282 | 8.112 | 8.181 | 71,451 | -0.02(-0.23%) |
May 25, 2012 | 8.288 | 8.351 | 8.156 | 8.200 | 73,979 | -0.08(-0.98%) |
May 24, 2012 | 8.357 | 8.363 | 8.156 | 8.282 | 86,204 | -0.04(-0.45%) |
May 23, 2012 | 8.231 | 8.357 | 8.206 | 8.319 | 68,322 | +0.04(+0.45%) |
May 22, 2012 | 8.313 | 8.401 | 8.231 | 8.282 | 139,795 | +0.00(+0.00%) |
May 21, 2012 | 8.200 | 8.382 | 8.169 | 8.282 | 86,808 | +0.10(+1.23%) |
May 18, 2012 | 8.300 | 8.401 | 8.150 | 8.181 | 214,155 | -0.14(-1.73%) |
May 17, 2012 | 8.319 | 8.438 | 8.225 | 8.326 | 106,438 | +0.00(+0.00%) |
May 16, 2012 | 8.426 | 8.464 | 8.319 | 8.326 | 52,007 | -0.04(-0.52%) |
May 15, 2012 | 8.401 | 8.482 | 8.294 | 8.369 | 70,343 | -0.06(-0.74%) |
May 14, 2012 | 8.407 | 8.545 | 8.376 | 8.432 | 103,395 | -0.05(-0.59%) |
May 11, 2012 | 8.376 | 8.489 | 8.344 | 8.482 | 116,877 | +0.01(+0.15%) |
May 10, 2012 | 8.489 | 8.658 | 8.426 | 8.470 | 97,627 | +0.06(+0.75%) |
May 09, 2012 | 8.470 | 8.507 | 8.363 | 8.407 | 78,861 | -0.18(-2.12%) |
May 08, 2012 | 8.426 | 8.595 | 8.357 | 8.589 | 167,497 | +0.12(+1.41%) |
May 07, 2012 | 8.288 | 8.470 | 8.288 | 8.470 | 112,656 | +0.18(+2.20%) |
May 04, 2012 | 8.376 | 8.464 | 8.250 | 8.288 | 144,247 | -0.14(-1.64%) |
May 03, 2012 | 8.332 | 8.451 | 8.300 | 8.426 | 199,820 | +0.11(+1.28%) |
May 02, 2012 | 8.081 | 8.319 | 8.081 | 8.319 | 159,105 | +0.16(+2.00%) |
May 01, 2012 | 8.156 | 8.213 | 8.049 | 8.156 | 267,076 | -0.02(-0.23%) |
Apr 30, 2012 | 8.257 | 8.263 | 8.144 | 8.175 | 90,475 | -0.06(-0.76%) |
Apr 27, 2012 | 8.194 | 8.250 | 8.112 | 8.238 | 103,418 | +0.04(+0.46%) |
Apr 26, 2012 | 8.213 | 8.257 | 8.156 | 8.200 | 53,771 | -0.04(-0.46%) |
Apr 25, 2012 | 8.024 | 8.238 | 7.911 | 8.238 | 366,053 | +0.16(+1.94%) |
Apr 24, 2012 | 7.880 | 8.087 | 7.880 | 8.081 | 96,347 | +0.19(+2.47%) |
Apr 23, 2012 | 7.842 | 7.933 | 7.761 | 7.886 | 118,686 | -0.04(-0.55%) |
Apr 20, 2012 | 8.087 | 8.087 | 7.886 | 7.930 | 117,691 | +0.04(+0.56%) |
Apr 19, 2012 | 7.993 | 8.018 | 7.849 | 7.886 | 88,112 | -0.08(-0.95%) |
Apr 18, 2012 | 8.087 | 8.100 | 7.855 | 7.962 | 87,155 | -0.14(-1.78%) |
Apr 17, 2012 | 8.062 | 8.156 | 8.056 | 8.106 | 178,304 | +0.04(+0.47%) |
Apr 16, 2012 | 7.949 | 8.125 | 7.943 | 8.068 | 94,965 | +0.14(+1.82%) |
Apr 13, 2012 | 8.081 | 8.100 | 7.905 | 7.924 | 206,672 | -0.21(-2.62%) |
Apr 12, 2012 | 8.112 | 8.156 | 8.056 | 8.137 | 152,717 | +0.02(+0.23%) |
Apr 11, 2012 | 8.100 | 8.122 | 8.006 | 8.118 | 90,185 | +0.12(+1.49%) |
Apr 10, 2012 | 8.062 | 8.093 | 7.968 | 7.999 | 198,889 | -0.06(-0.70%) |
Apr 09, 2012 | 8.056 | 8.156 | 8.018 | 8.056 | 220,135 | -0.11(-1.38%) |
Apr 05, 2012 | 8.187 | 8.231 | 8.056 | 8.169 | 487,385 | -0.08(-0.99%) |
Apr 04, 2012 | 8.432 | 8.454 | 8.238 | 8.250 | 137,851 | -0.28(-3.31%) |
Apr 03, 2012 | 8.620 | 8.677 | 8.507 | 8.533 | 133,817 | -0.09(-1.02%) |
Apr 02, 2012 | 8.451 | 8.620 | 8.376 | 8.620 | 176,659 | +0.18(+2.08%) |
Mar 30, 2012 | 8.664 | 8.664 | 8.438 | 8.445 | 125,895 | -0.15(-1.75%) |
Mar 29, 2012 | 8.539 | 8.614 | 8.432 | 8.595 | 85,215 | +0.00(+0.00%) |
Mar 28, 2012 | 8.671 | 8.671 | 8.533 | 8.595 | 151,268 | -0.04(-0.44%) |
Mar 27, 2012 | 8.752 | 8.790 | 8.614 | 8.633 | 97,241 | -0.10(-1.15%) |
Mar 26, 2012 | 8.758 | 8.802 | 8.689 | 8.733 | 126,980 | +0.02(+0.22%) |
Mar 23, 2012 | 8.608 | 8.859 | 8.539 | 8.714 | 192,862 | +0.11(+1.31%) |
Mar 22, 2012 | 8.564 | 8.645 | 8.514 | 8.602 | 49,826 | -0.05(-0.58%) |
Mar 21, 2012 | 8.846 | 8.846 | 8.645 | 8.652 | 90,319 | -0.16(-1.78%) |
Mar 20, 2012 | 8.890 | 8.947 | 8.708 | 8.809 | 93,065 | -0.13(-1.47%) |
Mar 19, 2012 | 8.702 | 9.085 | 8.597 | 8.940 | 129,569 | +0.18(+2.00%) |
Mar 16, 2012 | 8.790 | 8.934 | 8.625 | 8.765 | 188,073 | +0.01(+0.14%) |
Mar 15, 2012 | 8.533 | 8.777 | 8.504 | 8.752 | 131,037 | +0.18(+2.05%) |
Mar 14, 2012 | 8.589 | 8.714 | 8.495 | 8.576 | 77,026 | -0.01(-0.07%) |
Mar 13, 2012 | 8.489 | 8.614 | 8.407 | 8.583 | 126,314 | +0.17(+2.01%) |
Mar 12, 2012 | 8.376 | 8.476 | 8.238 | 8.413 | 105,023 | +0.06(+0.75%) |
Mar 09, 2012 | 8.275 | 8.445 | 8.162 | 8.351 | 190,852 | +0.10(+1.22%) |
Mar 08, 2012 | 8.181 | 8.250 | 8.046 | 8.250 | 128,974 | +0.09(+1.15%) |
Mar 07, 2012 | 8.075 | 8.169 | 8.044 | 8.156 | 91,235 | +0.14(+1.70%) |
Mar 06, 2012 | 8.001 | 8.137 | 8.001 | 8.019 | 98,185 | -0.08(-1.00%) |
Mar 05, 2012 | 8.007 | 8.156 | 8.007 | 8.100 | 83,606 | +0.06(+0.77%) |
Mar 02, 2012 | 8.082 | 8.193 | 8.001 | 8.038 | 167,712 | -0.03(-0.38%) |