Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.669 | 8.685 | 8.669 | 8.669 | 7,011 | +0.00(+0.00%) |
May 30, 2012 | 8.680 | 8.685 | 8.646 | 8.669 | 9,953 | +0.02(+0.25%) |
May 29, 2012 | 8.642 | 8.723 | 8.636 | 8.647 | 23,462 | +0.03(+0.38%) |
May 25, 2012 | 8.604 | 8.631 | 8.604 | 8.615 | 11,370 | +0.04(+0.50%) |
May 24, 2012 | 8.626 | 8.626 | 8.571 | 8.571 | 17,785 | -0.05(-0.63%) |
May 23, 2012 | 8.669 | 8.674 | 8.626 | 8.626 | 17,020 | -0.01(-0.13%) |
May 22, 2012 | 8.631 | 8.653 | 8.617 | 8.637 | 9,123 | +0.04(+0.51%) |
May 21, 2012 | 8.658 | 8.658 | 8.544 | 8.593 | 22,246 | -0.02(-0.23%) |
May 18, 2012 | 8.538 | 8.613 | 8.495 | 8.613 | 18,977 | +0.08(+0.88%) |
May 17, 2012 | 8.559 | 8.581 | 8.532 | 8.538 | 5,736 | -0.02(-0.25%) |
May 16, 2012 | 8.613 | 8.613 | 8.500 | 8.559 | 15,442 | -0.02(-0.25%) |
May 15, 2012 | 8.495 | 8.602 | 8.495 | 8.581 | 11,693 | +0.09(+1.01%) |
May 14, 2012 | 8.559 | 8.622 | 8.495 | 8.495 | 13,150 | -0.06(-0.69%) |
May 11, 2012 | 8.624 | 8.624 | 8.554 | 8.554 | 20,969 | -0.05(-0.56%) |
May 10, 2012 | 8.602 | 8.662 | 8.586 | 8.602 | 26,762 | +0.00(+0.00%) |
May 09, 2012 | 8.586 | 8.646 | 8.559 | 8.602 | 16,230 | +0.02(+0.19%) |
May 08, 2012 | 8.635 | 8.635 | 8.543 | 8.586 | 9,951 | -0.01(-0.13%) |
May 07, 2012 | 8.565 | 8.627 | 8.549 | 8.597 | 7,555 | +0.03(+0.38%) |
May 04, 2012 | 8.532 | 8.581 | 8.532 | 8.565 | 6,184 | +0.01(+0.06%) |
May 03, 2012 | 8.592 | 8.613 | 8.543 | 8.559 | 15,253 | -0.03(-0.38%) |
May 02, 2012 | 8.613 | 8.635 | 8.592 | 8.592 | 5,134 | -0.03(-0.31%) |
May 01, 2012 | 8.656 | 8.656 | 8.575 | 8.618 | 15,336 | -0.01(-0.06%) |
Apr 30, 2012 | 8.645 | 8.645 | 8.624 | 8.624 | 3,635 | -0.01(-0.06%) |
Apr 27, 2012 | 8.667 | 8.667 | 8.624 | 8.629 | 15,188 | -0.02(-0.24%) |
Apr 26, 2012 | 8.662 | 8.672 | 8.635 | 8.650 | 4,211 | +0.01(+0.12%) |
Apr 25, 2012 | 8.645 | 8.662 | 8.597 | 8.640 | 6,460 | +0.04(+0.44%) |
Apr 24, 2012 | 8.559 | 8.602 | 8.505 | 8.602 | 4,958 | +0.07(+0.86%) |
Apr 23, 2012 | 8.586 | 8.586 | 8.511 | 8.529 | 20,129 | -0.06(-0.66%) |
Apr 20, 2012 | 8.586 | 8.586 | 8.479 | 8.586 | 19,501 | -0.03(-0.37%) |
Apr 19, 2012 | 8.667 | 8.672 | 8.586 | 8.618 | 11,835 | -0.01(-0.15%) |
Apr 18, 2012 | 8.633 | 8.633 | 8.569 | 8.631 | 24,593 | +0.05(+0.60%) |
Apr 17, 2012 | 8.617 | 8.644 | 8.563 | 8.579 | 4,838 | +0.01(+0.06%) |
Apr 16, 2012 | 8.569 | 8.596 | 8.542 | 8.574 | 9,892 | +0.01(+0.06%) |
Apr 13, 2012 | 8.569 | 8.569 | 8.515 | 8.569 | 8,393 | +0.03(+0.38%) |
Apr 12, 2012 | 8.633 | 8.633 | 8.521 | 8.537 | 9,216 | -0.05(-0.62%) |
Apr 11, 2012 | 8.617 | 8.635 | 8.526 | 8.590 | 20,819 | -0.07(-0.80%) |
Apr 10, 2012 | 8.644 | 8.703 | 8.638 | 8.660 | 14,796 | +0.07(+0.81%) |
Apr 09, 2012 | 8.622 | 8.649 | 8.586 | 8.590 | 16,883 | -0.01(-0.09%) |
Apr 05, 2012 | 8.622 | 8.622 | 8.569 | 8.598 | 19,847 | -0.01(-0.10%) |
Apr 04, 2012 | 8.590 | 8.606 | 8.531 | 8.606 | 30,191 | +0.06(+0.75%) |
Apr 03, 2012 | 8.569 | 8.569 | 8.483 | 8.542 | 10,964 | +0.04(+0.50%) |
Apr 02, 2012 | 8.515 | 8.542 | 8.497 | 8.499 | 28,677 | -0.05(-0.63%) |
Mar 30, 2012 | 8.467 | 8.558 | 8.430 | 8.553 | 22,479 | +0.13(+1.53%) |
Mar 29, 2012 | 8.381 | 8.446 | 8.355 | 8.424 | 20,448 | +0.04(+0.51%) |
Mar 28, 2012 | 8.151 | 8.381 | 8.151 | 8.381 | 18,058 | +0.15(+1.82%) |
Mar 27, 2012 | 8.114 | 8.231 | 8.097 | 8.231 | 29,033 | +0.13(+1.59%) |
Mar 26, 2012 | 8.178 | 8.178 | 8.103 | 8.103 | 11,571 | -0.01(-0.13%) |
Mar 23, 2012 | 8.269 | 8.269 | 8.114 | 8.114 | 17,981 | -0.11(-1.30%) |
Mar 22, 2012 | 8.108 | 8.280 | 8.108 | 8.221 | 23,161 | +0.09(+1.12%) |
Mar 21, 2012 | 8.097 | 8.130 | 8.087 | 8.130 | 14,926 | +0.07(+0.82%) |
Mar 20, 2012 | 7.904 | 8.064 | 7.904 | 8.064 | 37,999 | +0.04(+0.46%) |
Mar 19, 2012 | 7.749 | 8.090 | 7.728 | 8.026 | 109,577 | +0.27(+3.43%) |
Mar 16, 2012 | 8.010 | 8.015 | 7.760 | 7.760 | 71,767 | -0.25(-3.12%) |
Mar 15, 2012 | 8.293 | 8.293 | 7.989 | 8.010 | 59,728 | -0.28(-3.34%) |
Mar 14, 2012 | 8.511 | 8.511 | 8.277 | 8.287 | 27,509 | -0.22(-2.63%) |
Mar 13, 2012 | 8.527 | 8.527 | 8.484 | 8.511 | 7,324 | +0.05(+0.57%) |
Mar 12, 2012 | 8.570 | 8.570 | 8.458 | 8.463 | 30,341 | -0.06(-0.66%) |
Mar 09, 2012 | 8.490 | 8.519 | 8.484 | 8.519 | 10,673 | +0.03(+0.35%) |
Mar 08, 2012 | 8.394 | 8.490 | 8.394 | 8.490 | 12,917 | +0.11(+1.34%) |
Mar 07, 2012 | 8.426 | 8.431 | 8.378 | 8.378 | 6,507 | +0.00(+0.00%) |
Mar 06, 2012 | 8.437 | 8.437 | 8.378 | 8.378 | 10,341 | -0.06(-0.69%) |
Mar 05, 2012 | 8.431 | 8.442 | 8.415 | 8.437 | 11,451 | +0.03(+0.38%) |
Mar 02, 2012 | 8.389 | 8.415 | 8.351 | 8.405 | 15,831 | +0.07(+0.83%) |