Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.104 | 8.199 | 7.983 | 8.135 | 1,501,966 | +0.03(+0.31%) |
May 30, 2012 | 8.218 | 8.224 | 8.110 | 8.110 | 792,655 | -0.20(-2.37%) |
May 29, 2012 | 8.351 | 8.357 | 8.212 | 8.307 | 646,979 | +0.04(+0.54%) |
May 25, 2012 | 8.288 | 8.326 | 8.224 | 8.262 | 777,648 | -0.01(-0.08%) |
May 24, 2012 | 8.142 | 8.338 | 8.072 | 8.269 | 2,053,964 | +0.13(+1.56%) |
May 23, 2012 | 7.837 | 8.148 | 7.818 | 8.142 | 1,368,022 | +0.21(+2.64%) |
May 22, 2012 | 8.015 | 8.110 | 7.882 | 7.933 | 989,162 | -0.07(-0.87%) |
May 21, 2012 | 7.958 | 8.104 | 7.907 | 8.002 | 956,587 | +0.07(+0.88%) |
May 18, 2012 | 8.009 | 8.345 | 7.926 | 7.933 | 1,171,402 | -0.08(-1.03%) |
May 17, 2012 | 8.097 | 8.142 | 7.971 | 8.015 | 985,023 | -0.06(-0.78%) |
May 16, 2012 | 8.173 | 8.275 | 8.078 | 8.078 | 536,782 | -0.08(-1.01%) |
May 15, 2012 | 8.193 | 8.313 | 8.120 | 8.161 | 668,174 | -0.06(-0.69%) |
May 14, 2012 | 8.180 | 8.313 | 8.148 | 8.218 | 906,951 | -0.08(-0.92%) |
May 11, 2012 | 8.319 | 8.408 | 8.180 | 8.294 | 778,049 | -0.10(-1.21%) |
May 10, 2012 | 8.294 | 8.440 | 8.244 | 8.395 | 1,198,511 | +0.20(+2.48%) |
May 09, 2012 | 8.167 | 8.231 | 8.091 | 8.193 | 1,091,153 | -0.09(-1.07%) |
May 08, 2012 | 8.135 | 8.294 | 8.135 | 8.281 | 859,969 | +0.09(+1.08%) |
May 07, 2012 | 8.123 | 8.275 | 8.054 | 8.193 | 972,480 | +0.06(+0.78%) |
May 04, 2012 | 8.180 | 8.224 | 8.072 | 8.129 | 1,051,229 | -0.12(-1.46%) |
May 03, 2012 | 8.300 | 8.326 | 8.154 | 8.250 | 1,017,504 | -0.08(-0.91%) |
May 02, 2012 | 8.338 | 8.357 | 8.173 | 8.326 | 836,080 | -0.04(-0.53%) |
May 01, 2012 | 8.383 | 8.605 | 8.354 | 8.370 | 1,645,683 | -0.03(-0.30%) |
Apr 30, 2012 | 8.529 | 8.554 | 8.383 | 8.395 | 608,268 | -0.16(-1.93%) |
Apr 27, 2012 | 8.548 | 8.586 | 8.408 | 8.560 | 985,726 | +0.03(+0.37%) |
Apr 26, 2012 | 8.414 | 8.548 | 8.370 | 8.529 | 749,780 | +0.07(+0.82%) |
Apr 25, 2012 | 8.452 | 8.535 | 8.383 | 8.459 | 1,106,986 | +0.11(+1.29%) |
Apr 24, 2012 | 8.262 | 8.446 | 8.262 | 8.351 | 1,163,919 | +0.07(+0.84%) |
Apr 23, 2012 | 8.231 | 8.351 | 8.193 | 8.281 | 887,807 | -0.13(-1.51%) |
Apr 20, 2012 | 8.516 | 8.522 | 8.351 | 8.408 | 1,065,332 | +0.06(+0.68%) |
Apr 19, 2012 | 8.478 | 8.560 | 8.243 | 8.351 | 1,267,389 | +0.04(+0.46%) |
Apr 18, 2012 | 8.338 | 8.380 | 8.237 | 8.313 | 992,646 | -0.09(-1.06%) |
Apr 17, 2012 | 8.243 | 8.484 | 8.237 | 8.402 | 1,622,114 | +0.23(+2.79%) |
Apr 16, 2012 | 8.123 | 8.237 | 8.047 | 8.173 | 1,072,200 | +0.10(+1.18%) |
Apr 13, 2012 | 8.332 | 8.332 | 8.066 | 8.078 | 1,229,130 | -0.25(-3.04%) |
Apr 12, 2012 | 8.237 | 8.376 | 8.193 | 8.332 | 852,147 | +0.13(+1.55%) |
Apr 11, 2012 | 8.161 | 8.218 | 8.110 | 8.205 | 997,702 | +0.15(+1.89%) |
Apr 10, 2012 | 8.154 | 8.262 | 8.021 | 8.053 | 1,564,890 | -0.09(-1.09%) |
Apr 09, 2012 | 8.167 | 8.180 | 8.085 | 8.142 | 1,255,345 | -0.21(-2.51%) |
Apr 05, 2012 | 8.307 | 8.395 | 8.262 | 8.351 | 1,305,256 | -0.09(-1.05%) |
Apr 04, 2012 | 8.472 | 8.560 | 8.376 | 8.440 | 840,044 | -0.17(-1.99%) |
Apr 03, 2012 | 8.611 | 8.700 | 8.472 | 8.611 | 813,488 | -0.04(-0.51%) |
Apr 02, 2012 | 8.592 | 8.662 | 8.484 | 8.655 | 1,102,775 | +0.06(+0.66%) |
Mar 30, 2012 | 8.751 | 8.789 | 8.579 | 8.598 | 1,103,589 | -0.06(-0.66%) |
Mar 29, 2012 | 8.617 | 8.693 | 8.459 | 8.655 | 1,115,957 | -0.06(-0.66%) |
Mar 28, 2012 | 8.548 | 8.738 | 8.440 | 8.712 | 1,200,997 | +0.11(+1.33%) |
Mar 27, 2012 | 8.573 | 8.674 | 8.485 | 8.598 | 2,106,802 | +0.04(+0.44%) |
Mar 26, 2012 | 8.560 | 8.680 | 8.497 | 8.560 | 950,187 | +0.11(+1.34%) |
Mar 23, 2012 | 8.333 | 8.460 | 8.239 | 8.447 | 1,412,707 | +0.08(+0.98%) |
Mar 22, 2012 | 8.352 | 8.378 | 8.245 | 8.365 | 982,139 | -0.09(-1.04%) |
Mar 21, 2012 | 8.441 | 8.523 | 8.365 | 8.453 | 745,959 | +0.04(+0.53%) |
Mar 20, 2012 | 8.384 | 8.504 | 8.365 | 8.409 | 779,748 | -0.06(-0.67%) |
Mar 19, 2012 | 8.371 | 8.529 | 8.207 | 8.466 | 942,601 | +0.09(+1.13%) |
Mar 16, 2012 | 8.333 | 8.519 | 8.239 | 8.371 | 3,573,170 | +0.08(+0.99%) |
Mar 15, 2012 | 8.125 | 8.352 | 8.081 | 8.289 | 1,023,258 | +0.15(+1.86%) |
Mar 14, 2012 | 8.119 | 8.195 | 8.022 | 8.138 | 2,043,582 | +0.01(+0.08%) |
Mar 13, 2012 | 7.854 | 8.132 | 7.791 | 8.132 | 1,287,340 | +0.37(+4.71%) |
Mar 12, 2012 | 7.646 | 7.803 | 7.583 | 7.766 | 1,041,726 | +0.11(+1.40%) |
Mar 09, 2012 | 7.614 | 7.721 | 7.570 | 7.658 | 1,451,601 | +0.04(+0.50%) |
Mar 08, 2012 | 7.589 | 7.655 | 7.475 | 7.621 | 706,692 | +0.11(+1.51%) |
Mar 07, 2012 | 7.475 | 7.545 | 7.393 | 7.507 | 885,630 | +0.09(+1.28%) |
Mar 06, 2012 | 7.608 | 7.633 | 7.406 | 7.412 | 965,862 | -0.26(-3.37%) |
Mar 05, 2012 | 7.627 | 7.759 | 7.602 | 7.671 | 611,782 | +0.01(+0.16%) |
Mar 02, 2012 | 7.810 | 7.848 | 7.627 | 7.658 | 1,042,617 | -0.16(-2.02%) |