Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.068 | 8.099 | 7.897 | 7.990 | 482,107 | -0.09(-1.16%) |
May 30, 2012 | 8.216 | 8.262 | 8.006 | 8.084 | 459,641 | -0.25(-2.99%) |
May 29, 2012 | 8.489 | 8.520 | 8.286 | 8.333 | 339,012 | -0.09(-1.11%) |
May 25, 2012 | 8.411 | 8.442 | 8.302 | 8.427 | 134,932 | +0.02(+0.19%) |
May 24, 2012 | 8.434 | 8.456 | 8.178 | 8.411 | 304,613 | +0.10(+1.22%) |
May 23, 2012 | 8.053 | 8.333 | 8.006 | 8.310 | 311,540 | +0.20(+2.50%) |
May 22, 2012 | 8.130 | 8.269 | 8.045 | 8.107 | 318,932 | -0.02(-0.19%) |
May 21, 2012 | 8.092 | 8.171 | 7.990 | 8.123 | 450,684 | +0.08(+0.97%) |
May 18, 2012 | 8.130 | 8.232 | 8.045 | 8.045 | 422,383 | -0.07(-0.86%) |
May 17, 2012 | 8.349 | 8.419 | 8.099 | 8.115 | 324,893 | -0.20(-2.44%) |
May 16, 2012 | 8.372 | 8.427 | 8.232 | 8.318 | 460,315 | -0.02(-0.28%) |
May 15, 2012 | 8.434 | 8.543 | 8.318 | 8.341 | 443,474 | -0.09(-1.11%) |
May 14, 2012 | 8.201 | 8.606 | 8.201 | 8.434 | 581,788 | +0.14(+1.69%) |
May 11, 2012 | 8.263 | 8.427 | 8.247 | 8.294 | 235,004 | -0.05(-0.56%) |
May 10, 2012 | 8.458 | 8.473 | 8.286 | 8.341 | 194,141 | -0.05(-0.56%) |
May 09, 2012 | 8.263 | 8.505 | 8.216 | 8.388 | 456,215 | +0.07(+0.80%) |
May 08, 2012 | 8.390 | 8.421 | 8.275 | 8.321 | 414,936 | -0.10(-1.18%) |
May 07, 2012 | 8.291 | 8.460 | 8.237 | 8.421 | 469,103 | +0.11(+1.29%) |
May 04, 2012 | 8.475 | 8.521 | 8.314 | 8.314 | 528,924 | -0.25(-2.95%) |
May 03, 2012 | 8.782 | 8.820 | 8.532 | 8.567 | 583,078 | -0.25(-2.79%) |
May 02, 2012 | 8.835 | 9.119 | 8.682 | 8.812 | 865,940 | +0.12(+1.41%) |
May 01, 2012 | 8.858 | 9.088 | 8.682 | 8.690 | 771,512 | -0.19(-2.16%) |
Apr 30, 2012 | 8.950 | 9.027 | 8.805 | 8.881 | 580,351 | -0.05(-0.60%) |
Apr 27, 2012 | 8.713 | 8.958 | 8.713 | 8.935 | 690,404 | +0.26(+3.01%) |
Apr 26, 2012 | 8.567 | 8.766 | 8.567 | 8.674 | 701,546 | +0.11(+1.25%) |
Apr 25, 2012 | 8.582 | 8.667 | 8.467 | 8.567 | 310,751 | +0.06(+0.72%) |
Apr 24, 2012 | 8.360 | 8.575 | 8.337 | 8.506 | 358,783 | +0.13(+1.56%) |
Apr 23, 2012 | 8.367 | 8.414 | 8.229 | 8.375 | 352,366 | -0.09(-1.09%) |
Apr 20, 2012 | 8.552 | 8.621 | 8.452 | 8.467 | 439,370 | +0.02(+0.27%) |
Apr 19, 2012 | 8.628 | 8.651 | 8.429 | 8.444 | 405,237 | -0.15(-1.78%) |
Apr 18, 2012 | 8.705 | 8.843 | 8.506 | 8.598 | 332,506 | -0.15(-1.75%) |
Apr 17, 2012 | 8.667 | 8.858 | 8.621 | 8.751 | 466,842 | +0.16(+1.87%) |
Apr 16, 2012 | 8.705 | 8.751 | 8.536 | 8.590 | 328,726 | -0.05(-0.62%) |
Apr 13, 2012 | 8.375 | 8.667 | 8.375 | 8.644 | 740,226 | +0.27(+3.21%) |
Apr 12, 2012 | 8.283 | 8.421 | 8.252 | 8.375 | 271,859 | +0.12(+1.39%) |
Apr 11, 2012 | 8.283 | 8.390 | 8.191 | 8.260 | 533,574 | +0.05(+0.56%) |
Apr 10, 2012 | 8.437 | 8.567 | 8.160 | 8.214 | 558,421 | -0.27(-3.16%) |
Apr 09, 2012 | 8.452 | 8.598 | 8.437 | 8.483 | 441,574 | -0.17(-1.95%) |
Apr 05, 2012 | 8.222 | 8.743 | 8.222 | 8.651 | 974,684 | +0.36(+4.35%) |
Apr 04, 2012 | 8.452 | 8.475 | 8.214 | 8.291 | 671,426 | -0.25(-2.88%) |
Apr 03, 2012 | 8.651 | 8.728 | 8.521 | 8.536 | 340,421 | -0.16(-1.85%) |
Apr 02, 2012 | 8.590 | 8.728 | 8.460 | 8.697 | 384,293 | +0.08(+0.98%) |
Mar 30, 2012 | 8.835 | 8.858 | 8.598 | 8.613 | 495,901 | -0.12(-1.40%) |
Mar 29, 2012 | 8.782 | 8.828 | 8.552 | 8.736 | 755,597 | -0.13(-1.47%) |
Mar 28, 2012 | 8.782 | 8.920 | 8.690 | 8.866 | 739,609 | +0.08(+0.87%) |
Mar 27, 2012 | 8.567 | 8.973 | 8.498 | 8.789 | 1,172,961 | +0.26(+3.06%) |
Mar 26, 2012 | 8.352 | 8.544 | 8.268 | 8.529 | 632,373 | +0.24(+2.87%) |
Mar 23, 2012 | 8.352 | 8.437 | 8.160 | 8.291 | 736,066 | -0.05(-0.64%) |
Mar 22, 2012 | 8.229 | 8.375 | 8.176 | 8.344 | 404,901 | +0.05(+0.65%) |
Mar 21, 2012 | 8.437 | 8.498 | 8.291 | 8.291 | 419,287 | -0.15(-1.82%) |
Mar 20, 2012 | 8.437 | 8.483 | 8.291 | 8.444 | 636,769 | -0.05(-0.54%) |
Mar 19, 2012 | 8.743 | 8.743 | 8.398 | 8.490 | 1,020,629 | -0.28(-3.15%) |
Mar 16, 2012 | 8.912 | 8.935 | 8.751 | 8.766 | 719,790 | -0.10(-1.12%) |
Mar 15, 2012 | 8.667 | 8.912 | 8.590 | 8.866 | 951,446 | +0.23(+2.66%) |
Mar 14, 2012 | 8.513 | 8.667 | 8.421 | 8.636 | 735,842 | +0.12(+1.35%) |
Mar 13, 2012 | 8.321 | 8.575 | 8.245 | 8.521 | 1,271,325 | +0.30(+3.69%) |
Mar 12, 2012 | 7.961 | 8.331 | 7.961 | 8.218 | 1,263,629 | +0.27(+3.42%) |
Mar 09, 2012 | 8.007 | 8.058 | 7.833 | 7.946 | 2,505,071 | -0.03(-0.38%) |
Mar 08, 2012 | 8.037 | 8.135 | 7.916 | 7.976 | 1,071,928 | +0.02(+0.19%) |
Mar 07, 2012 | 8.022 | 8.090 | 7.705 | 7.961 | 3,054,673 | -0.02(-0.28%) |
Mar 06, 2012 | 7.961 | 8.293 | 7.856 | 7.984 | 5,574,445 | -0.98(-10.94%) |
Mar 05, 2012 | 8.482 | 9.033 | 8.422 | 8.965 | 3,739,059 | +0.51(+6.07%) |
Mar 02, 2012 | 8.542 | 8.693 | 8.452 | 8.452 | 709,070 | -0.07(-0.80%) |