Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.570 | 7.610 | 7.550 | 7.580 | 14,932 | -0.04(-0.52%) |
May 30, 2012 | 7.750 | 7.840 | 7.600 | 7.620 | 51,039 | -0.19(-2.43%) |
May 29, 2012 | 7.850 | 7.850 | 7.730 | 7.810 | 17,041 | +0.00(+0.00%) |
May 25, 2012 | 7.810 | 7.810 | 7.810 | 7.810 | 1,000 | -0.01(-0.13%) |
May 24, 2012 | 7.835 | 7.870 | 7.800 | 7.820 | 27,744 | +0.01(+0.13%) |
May 23, 2012 | 7.790 | 7.840 | 7.780 | 7.810 | 34,688 | -0.07(-0.89%) |
May 22, 2012 | 7.800 | 7.920 | 7.800 | 7.880 | 29,505 | +0.12(+1.55%) |
May 21, 2012 | 7.750 | 7.760 | 7.710 | 7.760 | 24,317 | +0.05(+0.65%) |
May 18, 2012 | 7.720 | 7.760 | 7.710 | 7.710 | 11,447 | -0.03(-0.39%) |
May 17, 2012 | 7.850 | 7.850 | 7.740 | 7.740 | 7,651 | -0.09(-1.15%) |
May 16, 2012 | 7.780 | 7.890 | 7.670 | 7.830 | 40,414 | +0.03(+0.38%) |
May 15, 2012 | 7.720 | 7.820 | 7.680 | 7.800 | 47,184 | +0.06(+0.78%) |
May 14, 2012 | 7.690 | 7.810 | 7.690 | 7.740 | 183,926 | -0.03(-0.40%) |
May 11, 2012 | 7.784 | 7.850 | 7.771 | 7.771 | 10,026 | -0.03(-0.37%) |
May 10, 2012 | 7.828 | 7.840 | 7.800 | 7.800 | 12,521 | +0.04(+0.52%) |
May 09, 2012 | 7.750 | 7.760 | 7.640 | 7.760 | 5,266 | -0.11(-1.40%) |
May 08, 2012 | 7.890 | 7.900 | 7.800 | 7.870 | 28,192 | -0.13(-1.62%) |
May 07, 2012 | 7.920 | 8.020 | 7.920 | 8.000 | 3,105 | +0.01(+0.13%) |
May 04, 2012 | 8.030 | 8.030 | 7.990 | 7.990 | 3,672 | -0.13(-1.60%) |
May 03, 2012 | 8.130 | 8.160 | 8.110 | 8.120 | 12,118 | +0.02(+0.25%) |
May 02, 2012 | 8.090 | 8.280 | 8.070 | 8.100 | 6,737 | -0.07(-0.88%) |
May 01, 2012 | 8.110 | 8.190 | 8.100 | 8.172 | 17,322 | +0.06(+0.76%) |
Apr 30, 2012 | 8.130 | 8.146 | 8.110 | 8.111 | 8,926 | -0.02(-0.24%) |
Apr 27, 2012 | 8.100 | 8.150 | 8.100 | 8.130 | 18,896 | +0.05(+0.62%) |
Apr 26, 2012 | 8.010 | 8.090 | 8.010 | 8.080 | 11,217 | +0.02(+0.30%) |
Apr 25, 2012 | 8.040 | 8.070 | 8.010 | 8.056 | 9,996 | +0.13(+1.59%) |
Apr 24, 2012 | 7.940 | 7.990 | 7.920 | 7.930 | 22,303 | +0.01(+0.13%) |
Apr 23, 2012 | 7.940 | 8.000 | 7.905 | 7.920 | 19,948 | -0.14(-1.74%) |
Apr 20, 2012 | 8.040 | 8.080 | 8.040 | 8.060 | 12,879 | +0.07(+0.88%) |
Apr 19, 2012 | 8.020 | 8.030 | 7.960 | 7.990 | 23,915 | +0.02(+0.25%) |
Apr 18, 2012 | 7.970 | 7.990 | 7.969 | 7.970 | 15,931 | -0.07(-0.87%) |
Apr 17, 2012 | 8.020 | 8.060 | 8.000 | 8.040 | 9,811 | +0.09(+1.13%) |
Apr 16, 2012 | 7.950 | 7.950 | 7.920 | 7.950 | 5,600 | +0.07(+0.89%) |
Apr 13, 2012 | 7.950 | 7.950 | 7.820 | 7.880 | 20,784 | -0.10(-1.28%) |
Apr 12, 2012 | 7.890 | 8.012 | 7.890 | 7.982 | 8,120 | +0.09(+1.17%) |
Apr 11, 2012 | 7.880 | 7.918 | 7.870 | 7.890 | 9,436 | +0.09(+1.18%) |
Apr 10, 2012 | 7.900 | 7.900 | 7.770 | 7.798 | 16,741 | -0.13(-1.66%) |
Apr 09, 2012 | 7.970 | 8.018 | 7.890 | 7.930 | 14,176 | -0.14(-1.73%) |
Apr 05, 2012 | 8.060 | 8.070 | 8.000 | 8.070 | 14,100 | +0.02(+0.25%) |
Apr 04, 2012 | 8.050 | 8.090 | 7.850 | 8.050 | 51,461 | -0.04(-0.49%) |
Apr 03, 2012 | 8.080 | 8.140 | 8.080 | 8.090 | 23,659 | -0.05(-0.61%) |
Apr 02, 2012 | 8.150 | 8.230 | 8.100 | 8.140 | 7,189 | +0.02(+0.25%) |
Mar 30, 2012 | 8.100 | 8.150 | 8.090 | 8.120 | 9,140 | +0.06(+0.74%) |
Mar 29, 2012 | 8.020 | 8.064 | 8.010 | 8.060 | 6,531 | -0.02(-0.25%) |
Mar 28, 2012 | 8.070 | 8.080 | 8.060 | 8.080 | 5,700 | -0.02(-0.25%) |
Mar 27, 2012 | 8.040 | 8.140 | 8.040 | 8.100 | 15,704 | -0.02(-0.21%) |
Mar 26, 2012 | 8.070 | 8.117 | 8.040 | 8.117 | 30,853 | +0.12(+1.46%) |
Mar 23, 2012 | 8.000 | 8.045 | 7.980 | 8.000 | 39,945 | +0.02(+0.25%) |
Mar 22, 2012 | 8.020 | 8.080 | 7.980 | 7.980 | 21,462 | -0.12(-1.48%) |
Mar 21, 2012 | 8.150 | 8.150 | 7.970 | 8.100 | 7,930 | +0.00(+0.00%) |
Mar 20, 2012 | 8.110 | 8.149 | 8.090 | 8.100 | 13,791 | -0.05(-0.61%) |
Mar 19, 2012 | 8.090 | 8.177 | 8.090 | 8.150 | 6,750 | +0.04(+0.49%) |
Mar 16, 2012 | 8.080 | 8.140 | 8.080 | 8.110 | 6,831 | +0.07(+0.91%) |
Mar 15, 2012 | 7.970 | 8.080 | 7.970 | 8.037 | 8,439 | +0.05(+0.59%) |
Mar 14, 2012 | 8.010 | 8.070 | 7.990 | 7.990 | 4,600 | -0.05(-0.62%) |
Mar 13, 2012 | 7.960 | 8.060 | 7.960 | 8.040 | 14,095 | +0.12(+1.52%) |
Mar 12, 2012 | 7.980 | 8.020 | 7.920 | 7.920 | 10,490 | -0.10(-1.19%) |
Mar 09, 2012 | 8.000 | 8.037 | 7.920 | 8.015 | 16,186 | +0.02(+0.19%) |
Mar 08, 2012 | 7.940 | 8.000 | 7.920 | 8.000 | 13,107 | +0.16(+2.04%) |
Mar 07, 2012 | 7.780 | 7.840 | 7.780 | 7.840 | 3,286 | +0.09(+1.16%) |
Mar 06, 2012 | 7.910 | 7.910 | 7.750 | 7.750 | 9,856 | -0.25(-3.12%) |
Mar 05, 2012 | 8.020 | 8.060 | 7.990 | 8.000 | 12,726 | -0.04(-0.50%) |
Mar 02, 2012 | 8.040 | 8.080 | 8.030 | 8.040 | 4,300 | -0.05(-0.62%) |