Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.400 | 8.418 | 8.274 | 8.364 | 543,214 | -0.03(-0.36%) |
May 30, 2012 | 8.490 | 8.550 | 8.376 | 8.394 | 353,132 | -0.21(-2.44%) |
May 29, 2012 | 8.718 | 8.718 | 8.520 | 8.604 | 240,275 | -0.01(-0.07%) |
May 25, 2012 | 8.610 | 8.622 | 8.550 | 8.610 | 325,994 | +0.01(+0.14%) |
May 24, 2012 | 8.484 | 8.598 | 8.388 | 8.598 | 323,848 | +0.11(+1.27%) |
May 23, 2012 | 8.316 | 8.514 | 8.316 | 8.490 | 320,027 | +0.08(+1.00%) |
May 22, 2012 | 8.508 | 8.592 | 8.352 | 8.406 | 374,558 | -0.10(-1.20%) |
May 21, 2012 | 8.460 | 8.550 | 8.394 | 8.508 | 261,809 | +0.08(+0.92%) |
May 18, 2012 | 8.472 | 8.550 | 8.382 | 8.430 | 416,605 | -0.05(-0.64%) |
May 17, 2012 | 8.574 | 8.640 | 8.484 | 8.484 | 356,445 | -0.08(-0.98%) |
May 16, 2012 | 8.640 | 8.694 | 8.568 | 8.568 | 342,831 | -0.06(-0.69%) |
May 15, 2012 | 8.574 | 8.658 | 8.556 | 8.628 | 316,407 | +0.04(+0.42%) |
May 14, 2012 | 8.550 | 8.676 | 8.538 | 8.592 | 491,348 | -0.07(-0.83%) |
May 11, 2012 | 8.676 | 8.700 | 8.568 | 8.664 | 402,650 | -0.05(-0.55%) |
May 10, 2012 | 8.729 | 8.771 | 8.628 | 8.712 | 335,238 | +0.06(+0.69%) |
May 09, 2012 | 8.587 | 8.682 | 8.539 | 8.652 | 446,576 | -0.05(-0.55%) |
May 08, 2012 | 8.599 | 8.759 | 8.587 | 8.700 | 676,592 | +0.03(+0.34%) |
May 07, 2012 | 8.521 | 8.735 | 8.492 | 8.670 | 473,898 | +0.14(+1.60%) |
May 04, 2012 | 8.611 | 8.646 | 8.373 | 8.533 | 591,683 | -0.12(-1.37%) |
May 03, 2012 | 8.741 | 8.787 | 8.599 | 8.652 | 526,880 | -0.12(-1.36%) |
May 02, 2012 | 8.623 | 8.795 | 8.575 | 8.771 | 427,626 | +0.07(+0.82%) |
May 01, 2012 | 8.735 | 8.967 | 8.682 | 8.700 | 763,801 | -0.04(-0.41%) |
Apr 30, 2012 | 8.884 | 8.926 | 8.712 | 8.735 | 336,807 | -0.13(-1.47%) |
Apr 27, 2012 | 8.599 | 9.050 | 8.599 | 8.866 | 645,984 | +0.32(+3.76%) |
Apr 26, 2012 | 8.432 | 8.545 | 8.367 | 8.545 | 333,611 | +0.12(+1.41%) |
Apr 25, 2012 | 8.438 | 8.521 | 8.337 | 8.426 | 335,016 | +0.12(+1.50%) |
Apr 24, 2012 | 8.147 | 8.325 | 8.147 | 8.302 | 255,586 | +0.15(+1.90%) |
Apr 23, 2012 | 8.028 | 8.171 | 7.975 | 8.147 | 397,800 | -0.02(-0.29%) |
Apr 20, 2012 | 8.224 | 8.337 | 8.153 | 8.171 | 416,610 | +0.04(+0.51%) |
Apr 19, 2012 | 8.212 | 8.248 | 8.064 | 8.129 | 332,240 | -0.07(-0.87%) |
Apr 18, 2012 | 8.325 | 8.349 | 8.135 | 8.201 | 304,643 | -0.18(-2.20%) |
Apr 17, 2012 | 8.325 | 8.462 | 8.272 | 8.385 | 335,102 | +0.15(+1.88%) |
Apr 16, 2012 | 8.147 | 8.296 | 8.070 | 8.230 | 320,477 | +0.15(+1.84%) |
Apr 13, 2012 | 8.284 | 8.296 | 8.070 | 8.082 | 320,475 | -0.26(-3.06%) |
Apr 12, 2012 | 8.248 | 8.367 | 8.212 | 8.337 | 252,712 | +0.08(+1.01%) |
Apr 11, 2012 | 8.207 | 8.260 | 8.153 | 8.254 | 341,877 | +0.14(+1.76%) |
Apr 10, 2012 | 8.290 | 8.313 | 8.070 | 8.111 | 476,123 | -0.19(-2.29%) |
Apr 09, 2012 | 8.337 | 8.379 | 8.272 | 8.302 | 327,171 | -0.20(-2.31%) |
Apr 05, 2012 | 8.521 | 8.557 | 8.432 | 8.498 | 229,886 | -0.09(-1.04%) |
Apr 04, 2012 | 8.652 | 8.688 | 8.527 | 8.587 | 417,173 | -0.20(-2.23%) |
Apr 03, 2012 | 8.753 | 8.801 | 8.706 | 8.783 | 460,976 | +0.04(+0.41%) |
Apr 02, 2012 | 8.599 | 8.765 | 8.533 | 8.747 | 570,433 | +0.11(+1.31%) |
Mar 30, 2012 | 8.795 | 8.813 | 8.634 | 8.634 | 281,722 | -0.10(-1.09%) |
Mar 29, 2012 | 8.741 | 8.795 | 8.599 | 8.729 | 241,368 | -0.09(-1.01%) |
Mar 28, 2012 | 8.706 | 8.866 | 8.700 | 8.819 | 330,663 | +0.12(+1.44%) |
Mar 27, 2012 | 8.860 | 8.866 | 8.694 | 8.694 | 270,674 | -0.16(-1.81%) |
Mar 26, 2012 | 8.759 | 8.866 | 8.712 | 8.854 | 314,863 | +0.20(+2.26%) |
Mar 23, 2012 | 8.611 | 8.664 | 8.510 | 8.658 | 324,985 | +0.04(+0.41%) |
Mar 22, 2012 | 8.617 | 8.640 | 8.539 | 8.623 | 304,152 | -0.11(-1.23%) |
Mar 21, 2012 | 8.825 | 8.848 | 8.694 | 8.729 | 216,922 | -0.07(-0.74%) |
Mar 20, 2012 | 8.777 | 8.854 | 8.747 | 8.795 | 226,455 | -0.06(-0.67%) |
Mar 19, 2012 | 8.682 | 8.914 | 8.623 | 8.854 | 340,807 | +0.14(+1.57%) |
Mar 16, 2012 | 8.735 | 8.795 | 8.658 | 8.718 | 529,685 | +0.02(+0.27%) |
Mar 15, 2012 | 8.557 | 8.753 | 8.521 | 8.694 | 310,769 | +0.17(+1.95%) |
Mar 14, 2012 | 8.575 | 8.664 | 8.492 | 8.527 | 619,533 | -0.05(-0.62%) |
Mar 13, 2012 | 8.343 | 8.605 | 8.313 | 8.581 | 494,126 | +0.31(+3.74%) |
Mar 12, 2012 | 8.260 | 8.319 | 8.177 | 8.272 | 372,985 | +0.03(+0.36%) |
Mar 09, 2012 | 8.058 | 8.260 | 8.016 | 8.242 | 444,436 | +0.18(+2.21%) |
Mar 08, 2012 | 8.082 | 8.093 | 7.898 | 8.064 | 288,495 | +0.04(+0.44%) |
Mar 07, 2012 | 7.945 | 8.040 | 7.898 | 8.028 | 251,446 | +0.11(+1.43%) |
Mar 06, 2012 | 7.975 | 8.028 | 7.903 | 7.915 | 387,634 | -0.16(-1.99%) |
Mar 05, 2012 | 7.921 | 8.117 | 7.856 | 8.076 | 419,922 | +0.12(+1.49%) |
Mar 02, 2012 | 8.010 | 8.088 | 7.921 | 7.957 | 829,400 | -0.05(-0.67%) |