Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.798 | 7.798 | 7.703 | 7.756 | 68,329 | -0.01(-0.09%) |
May 30, 2012 | 7.841 | 7.841 | 7.763 | 7.763 | 28,905 | -0.18(-2.32%) |
May 29, 2012 | 7.933 | 7.947 | 7.890 | 7.947 | 6,487 | +0.09(+1.17%) |
May 25, 2012 | 7.834 | 7.864 | 7.827 | 7.855 | 7,629 | +0.02(+0.27%) |
May 24, 2012 | 7.862 | 7.890 | 7.798 | 7.834 | 30,795 | -0.06(-0.72%) |
May 23, 2012 | 7.876 | 7.890 | 7.771 | 7.890 | 61,624 | -0.08(-0.98%) |
May 22, 2012 | 8.025 | 8.075 | 7.944 | 7.968 | 34,757 | -0.02(-0.27%) |
May 21, 2012 | 7.848 | 7.990 | 7.848 | 7.990 | 72,824 | +0.19(+2.42%) |
May 18, 2012 | 7.848 | 7.848 | 7.784 | 7.801 | 119,059 | -0.03(-0.42%) |
May 17, 2012 | 7.915 | 7.915 | 7.827 | 7.834 | 120,722 | -0.09(-1.07%) |
May 16, 2012 | 7.968 | 8.039 | 7.919 | 7.919 | 443,963 | -0.04(-0.45%) |
May 15, 2012 | 8.011 | 8.025 | 7.947 | 7.954 | 479,308 | -0.13(-1.58%) |
May 14, 2012 | 8.110 | 8.132 | 8.078 | 8.082 | 54,476 | -0.18(-2.23%) |
May 11, 2012 | 8.295 | 8.334 | 8.266 | 8.266 | 7,195 | -0.03(-0.34%) |
May 10, 2012 | 8.280 | 8.330 | 8.280 | 8.295 | 26,082 | +0.08(+0.94%) |
May 09, 2012 | 8.181 | 8.270 | 8.139 | 8.217 | 29,444 | -0.14(-1.69%) |
May 08, 2012 | 8.365 | 8.373 | 8.302 | 8.358 | 372,464 | -0.06(-0.76%) |
May 07, 2012 | 8.351 | 8.426 | 8.337 | 8.422 | 124,898 | +0.07(+0.85%) |
May 04, 2012 | 8.422 | 8.440 | 8.344 | 8.351 | 61,091 | -0.11(-1.34%) |
May 03, 2012 | 8.507 | 8.528 | 8.450 | 8.465 | 97,042 | -0.09(-1.08%) |
May 02, 2012 | 8.536 | 8.557 | 8.507 | 8.557 | 46,083 | -0.08(-0.90%) |
May 01, 2012 | 8.557 | 8.685 | 8.557 | 8.635 | 194,815 | +0.09(+0.99%) |
Apr 30, 2012 | 8.507 | 8.550 | 8.493 | 8.550 | 82,302 | +0.01(+0.17%) |
Apr 27, 2012 | 8.521 | 8.564 | 8.493 | 8.536 | 29,494 | +0.02(+0.25%) |
Apr 26, 2012 | 8.443 | 8.528 | 8.435 | 8.514 | 199,531 | +0.00(+0.00%) |
Apr 25, 2012 | 8.521 | 8.536 | 8.486 | 8.514 | 32,893 | +0.17(+2.04%) |
Apr 24, 2012 | 8.330 | 8.384 | 8.330 | 8.344 | 169,238 | +0.06(+0.77%) |
Apr 23, 2012 | 8.266 | 8.287 | 8.224 | 8.280 | 113,767 | -0.17(-1.96%) |
Apr 20, 2012 | 8.465 | 8.465 | 8.443 | 8.446 | 6,412 | +0.06(+0.71%) |
Apr 19, 2012 | 8.450 | 8.486 | 8.358 | 8.387 | 61,765 | -0.08(-0.92%) |
Apr 18, 2012 | 8.429 | 8.486 | 8.429 | 8.465 | 72,149 | -0.07(-0.86%) |
Apr 17, 2012 | 8.507 | 8.550 | 8.479 | 8.538 | 31,414 | +0.13(+1.53%) |
Apr 16, 2012 | 8.387 | 8.422 | 8.337 | 8.409 | 35,178 | +0.04(+0.53%) |
Apr 13, 2012 | 8.429 | 8.429 | 8.309 | 8.365 | 36,542 | -0.16(-1.90%) |
Apr 12, 2012 | 8.408 | 8.536 | 8.408 | 8.528 | 88,779 | +0.20(+2.46%) |
Apr 11, 2012 | 8.373 | 8.394 | 8.316 | 8.323 | 108,327 | +0.14(+1.73%) |
Apr 10, 2012 | 8.330 | 8.380 | 8.181 | 8.181 | 277,986 | -0.15(-1.79%) |
Apr 09, 2012 | 8.266 | 8.365 | 8.245 | 8.330 | 43,497 | -0.03(-0.34%) |
Apr 05, 2012 | 8.330 | 8.380 | 8.295 | 8.358 | 508,693 | -0.12(-1.42%) |
Apr 04, 2012 | 8.493 | 8.521 | 8.415 | 8.479 | 310,866 | -0.23(-2.69%) |
Apr 03, 2012 | 8.826 | 8.862 | 8.663 | 8.713 | 78,543 | -0.15(-1.68%) |
Apr 02, 2012 | 8.684 | 8.876 | 8.670 | 8.862 | 202,513 | +0.11(+1.30%) |
Mar 30, 2012 | 8.720 | 8.748 | 8.670 | 8.748 | 72,597 | +0.10(+1.15%) |
Mar 29, 2012 | 8.592 | 8.649 | 8.564 | 8.649 | 97,310 | -0.02(-0.27%) |
Mar 28, 2012 | 8.720 | 8.741 | 8.635 | 8.673 | 19,817 | -0.09(-1.03%) |
Mar 27, 2012 | 8.840 | 8.840 | 8.762 | 8.762 | 33,815 | -0.11(-1.20%) |
Mar 26, 2012 | 8.805 | 8.883 | 8.798 | 8.869 | 118,128 | +0.16(+1.87%) |
Mar 23, 2012 | 8.649 | 8.713 | 8.592 | 8.706 | 46,143 | +0.06(+0.74%) |
Mar 22, 2012 | 8.614 | 8.656 | 8.599 | 8.642 | 78,482 | -0.06(-0.65%) |
Mar 21, 2012 | 8.720 | 8.720 | 8.663 | 8.699 | 57,908 | -0.04(-0.41%) |
Mar 20, 2012 | 8.670 | 8.748 | 8.656 | 8.734 | 22,667 | -0.07(-0.81%) |
Mar 19, 2012 | 8.699 | 8.812 | 8.692 | 8.805 | 256,496 | +0.11(+1.31%) |
Mar 16, 2012 | 8.649 | 8.706 | 8.649 | 8.692 | 23,030 | +0.10(+1.16%) |
Mar 15, 2012 | 8.528 | 8.592 | 8.528 | 8.592 | 22,420 | +0.07(+0.83%) |
Mar 14, 2012 | 8.550 | 8.550 | 8.479 | 8.521 | 35,544 | -0.04(-0.41%) |
Mar 13, 2012 | 8.500 | 8.557 | 8.500 | 8.557 | 18,465 | +0.11(+1.26%) |
Mar 12, 2012 | 8.408 | 8.479 | 8.365 | 8.450 | 71,625 | +0.07(+0.85%) |
Mar 09, 2012 | 8.408 | 8.422 | 8.365 | 8.380 | 23,981 | -0.06(-0.67%) |
Mar 08, 2012 | 8.330 | 8.458 | 8.330 | 8.436 | 111,715 | +0.22(+2.67%) |
Mar 07, 2012 | 8.181 | 8.238 | 8.160 | 8.217 | 166,279 | +0.12(+1.49%) |
Mar 06, 2012 | 8.174 | 8.181 | 8.075 | 8.096 | 50,223 | -0.31(-3.71%) |
Mar 05, 2012 | 8.387 | 8.415 | 8.373 | 8.408 | 17,165 | -0.02(-0.25%) |
Mar 02, 2012 | 8.436 | 8.443 | 8.387 | 8.429 | 23,700 | -0.06(-0.67%) |