Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.055 | 8.101 | 7.918 | 8.101 | 2,616 | +0.00(+0.00%) |
May 30, 2012 | 7.955 | 8.129 | 7.918 | 8.101 | 4,078 | +0.07(+0.91%) |
May 29, 2012 | 8.239 | 8.239 | 7.927 | 8.028 | 4,646 | -0.21(-2.56%) |
May 25, 2012 | 8.074 | 8.239 | 7.927 | 8.239 | 1,422 | +0.12(+1.47%) |
May 24, 2012 | 8.193 | 8.193 | 7.918 | 8.120 | 5,333 | -0.07(-0.89%) |
May 23, 2012 | 8.092 | 8.193 | 7.991 | 8.193 | 4,459 | +0.05(+0.67%) |
May 22, 2012 | 8.138 | 8.138 | 8.138 | 8.138 | 327 | -0.01(-0.11%) |
May 21, 2012 | 8.055 | 8.147 | 8.019 | 8.147 | 742 | +0.04(+0.45%) |
May 18, 2012 | 7.827 | 8.120 | 7.827 | 8.110 | 1,695 | +0.02(+0.23%) |
May 17, 2012 | 7.827 | 8.147 | 7.781 | 8.092 | 3,168 | -0.05(-0.67%) |
May 16, 2012 | 7.872 | 8.147 | 7.790 | 8.147 | 1,439 | -0.06(-0.78%) |
May 15, 2012 | 8.211 | 8.211 | 8.211 | 8.211 | 109 | -0.01(-0.11%) |
May 14, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 163 | +0.35(+4.42%) |
May 11, 2012 | 8.239 | 8.239 | 7.872 | 7.872 | 308 | -0.37(-4.44%) |
May 10, 2012 | 7.863 | 8.239 | 7.845 | 8.239 | 873 | +0.23(+2.86%) |
May 09, 2012 | 7.991 | 8.010 | 7.991 | 8.010 | 1,365 | +0.04(+0.46%) |
May 08, 2012 | 7.973 | 7.973 | 7.973 | 7.973 | 109 | -0.04(-0.46%) |
May 04, 2012 | 7.799 | 8.010 | 8.010 | 8.010 | 983 | +0.15(+1.86%) |
May 03, 2012 | 7.863 | 7.863 | 7.863 | 7.863 | 2,512 | -0.02(-0.23%) |
May 02, 2012 | 7.552 | 7.882 | 7.534 | 7.882 | 11,232 | +0.32(+4.24%) |
May 01, 2012 | 7.634 | 7.634 | 7.351 | 7.561 | 655 | -0.12(-1.55%) |
Apr 30, 2012 | 7.525 | 7.680 | 7.515 | 7.680 | 3,962 | +0.04(+0.48%) |
Apr 27, 2012 | 7.643 | 7.644 | 7.415 | 7.644 | 852 | +0.00(+0.00%) |
Apr 26, 2012 | 7.552 | 7.644 | 7.552 | 7.644 | 1,899 | -0.04(-0.48%) |
Apr 25, 2012 | 7.552 | 7.735 | 7.497 | 7.680 | 5,203 | +0.14(+1.82%) |
Apr 24, 2012 | 7.305 | 7.543 | 7.305 | 7.543 | 7,768 | +0.45(+6.32%) |
Apr 23, 2012 | 7.094 | 7.094 | 7.094 | 7.094 | 109 | -0.22(-3.00%) |
Apr 19, 2012 | 7.103 | 7.314 | 7.314 | 7.314 | 1,857 | -0.01(-0.12%) |
Apr 17, 2012 | 7.296 | 7.323 | 7.323 | 7.323 | 983 | +0.03(+0.38%) |
Apr 12, 2012 | 7.296 | 7.296 | 7.296 | 7.296 | 109 | -0.02(-0.25%) |
Apr 09, 2012 | 7.222 | 7.314 | 7.314 | 7.314 | 436 | +0.03(+0.38%) |
Apr 05, 2012 | 7.241 | 7.287 | 7.241 | 7.287 | 218 | -0.15(-1.97%) |
Apr 04, 2012 | 7.149 | 7.433 | 7.140 | 7.433 | 2,295 | +0.11(+1.50%) |
Apr 03, 2012 | 7.323 | 7.323 | 7.149 | 7.323 | 2,786 | -0.10(-1.36%) |
Mar 30, 2012 | 7.323 | 7.424 | 7.424 | 7.424 | 1,966 | +0.01(+0.12%) |
Mar 29, 2012 | 7.415 | 7.415 | 7.415 | 7.415 | 109 | +0.27(+3.85%) |
Mar 28, 2012 | 7.332 | 7.460 | 7.113 | 7.140 | 1,092 | -0.26(-3.47%) |
Mar 27, 2012 | 7.222 | 7.396 | 7.103 | 7.396 | 9,315 | +0.11(+1.51%) |
Mar 26, 2012 | 7.287 | 7.287 | 7.195 | 7.287 | 2,602 | -0.05(-0.75%) |
Mar 23, 2012 | 7.314 | 7.415 | 7.305 | 7.341 | 12,167 | +0.04(+0.50%) |
Mar 22, 2012 | 7.186 | 7.351 | 7.186 | 7.305 | 6,995 | -0.03(-0.37%) |
Mar 21, 2012 | 7.387 | 7.415 | 7.094 | 7.332 | 3,386 | +0.01(+0.13%) |
Mar 20, 2012 | 7.122 | 7.351 | 7.122 | 7.323 | 1,734 | +0.05(+0.63%) |
Mar 19, 2012 | 7.259 | 7.360 | 7.259 | 7.277 | 4,911 | +0.15(+2.05%) |
Mar 16, 2012 | 7.113 | 7.232 | 7.094 | 7.131 | 14,590 | +0.00(+0.00%) |
Mar 15, 2012 | 7.287 | 7.287 | 7.103 | 7.131 | 6,377 | -0.04(-0.51%) |
Mar 14, 2012 | 7.277 | 7.277 | 7.094 | 7.168 | 18,593 | -0.10(-1.38%) |
Mar 13, 2012 | 7.277 | 7.277 | 7.204 | 7.268 | 1,545 | -0.00(-0.00%) |
Mar 12, 2012 | 7.140 | 7.268 | 7.140 | 7.268 | 3,007 | -0.02(-0.25%) |
Mar 09, 2012 | 7.158 | 7.296 | 7.094 | 7.287 | 2,815 | -0.03(-0.44%) |
Mar 08, 2012 | 7.323 | 7.323 | 7.094 | 7.319 | 6,000 | -0.00(-0.06%) |
Mar 07, 2012 | 7.305 | 7.323 | 7.241 | 7.323 | 1,508 | +0.11(+1.52%) |
Mar 06, 2012 | 7.186 | 7.360 | 7.186 | 7.213 | 600 | +0.03(+0.38%) |
Mar 05, 2012 | 7.259 | 7.534 | 7.186 | 7.186 | 1,008 | -0.17(-2.36%) |
Mar 02, 2012 | 7.506 | 7.506 | 7.360 | 7.360 | 436 | -0.17(-2.31%) |