Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.625 | 7.721 | 7.498 | 7.651 | 3,023,463 | +0.05(+0.63%) |
May 30, 2012 | 7.792 | 7.813 | 7.594 | 7.603 | 2,949,202 | -0.25(-3.23%) |
May 29, 2012 | 7.761 | 7.888 | 7.708 | 7.857 | 2,118,688 | +0.17(+2.22%) |
May 25, 2012 | 7.708 | 7.730 | 7.577 | 7.686 | 1,824,104 | -0.01(-0.11%) |
May 24, 2012 | 7.730 | 7.783 | 7.599 | 7.695 | 2,497,529 | -0.04(-0.57%) |
May 23, 2012 | 7.590 | 7.765 | 7.489 | 7.739 | 3,926,609 | +0.07(+0.86%) |
May 22, 2012 | 7.581 | 7.700 | 7.533 | 7.673 | 4,076,655 | +0.12(+1.57%) |
May 21, 2012 | 7.340 | 7.590 | 7.305 | 7.555 | 3,411,359 | +0.21(+2.80%) |
May 18, 2012 | 7.529 | 7.555 | 7.296 | 7.349 | 4,112,472 | -0.18(-2.39%) |
May 17, 2012 | 7.875 | 7.919 | 7.529 | 7.529 | 5,232,581 | -0.36(-4.61%) |
May 16, 2012 | 8.019 | 8.041 | 7.849 | 7.892 | 3,004,001 | -0.11(-1.42%) |
May 15, 2012 | 8.041 | 8.072 | 7.932 | 8.006 | 2,350,913 | -0.03(-0.38%) |
May 14, 2012 | 8.195 | 8.269 | 8.006 | 8.037 | 3,323,004 | -0.28(-3.32%) |
May 11, 2012 | 8.221 | 8.348 | 8.186 | 8.313 | 3,082,847 | +0.01(+0.11%) |
May 10, 2012 | 8.274 | 8.344 | 8.151 | 8.304 | 3,400,330 | +0.09(+1.12%) |
May 09, 2012 | 8.116 | 8.234 | 8.085 | 8.212 | 3,549,314 | -0.01(-0.16%) |
May 08, 2012 | 8.190 | 8.265 | 8.111 | 8.225 | 2,757,525 | -0.04(-0.53%) |
May 07, 2012 | 8.217 | 8.287 | 8.164 | 8.269 | 3,270,717 | +0.02(+0.21%) |
May 04, 2012 | 8.230 | 8.296 | 8.195 | 8.252 | 3,288,195 | -0.04(-0.53%) |
May 03, 2012 | 8.326 | 8.374 | 8.243 | 8.296 | 2,555,098 | -0.04(-0.47%) |
May 02, 2012 | 8.256 | 8.339 | 8.155 | 8.335 | 4,118,537 | +0.01(+0.11%) |
May 01, 2012 | 8.322 | 8.515 | 8.182 | 8.326 | 4,174,988 | +0.16(+1.99%) |
Apr 30, 2012 | 8.182 | 8.199 | 8.094 | 8.164 | 2,483,442 | +0.00(+0.00%) |
Apr 27, 2012 | 8.247 | 8.247 | 8.085 | 8.164 | 4,602,535 | -0.04(-0.48%) |
Apr 26, 2012 | 8.230 | 8.287 | 8.193 | 8.204 | 2,593,202 | -0.04(-0.43%) |
Apr 25, 2012 | 8.282 | 8.366 | 8.208 | 8.239 | 2,794,885 | +0.07(+0.80%) |
Apr 24, 2012 | 8.059 | 8.217 | 8.046 | 8.173 | 1,917,356 | +0.14(+1.69%) |
Apr 23, 2012 | 8.046 | 8.081 | 7.936 | 8.037 | 2,701,209 | -0.13(-1.56%) |
Apr 20, 2012 | 8.072 | 8.204 | 8.011 | 8.164 | 3,509,158 | +0.18(+2.31%) |
Apr 19, 2012 | 8.059 | 8.059 | 7.827 | 7.980 | 4,844,344 | -0.05(-0.65%) |
Apr 18, 2012 | 8.208 | 8.230 | 8.015 | 8.033 | 4,285,809 | -0.21(-2.55%) |
Apr 17, 2012 | 8.326 | 8.326 | 8.217 | 8.243 | 3,951,435 | +0.00(+0.05%) |
Apr 16, 2012 | 8.160 | 8.265 | 8.076 | 8.239 | 2,918,286 | +0.16(+1.95%) |
Apr 13, 2012 | 8.019 | 8.138 | 7.938 | 8.081 | 3,781,906 | +0.05(+0.60%) |
Apr 12, 2012 | 7.980 | 8.076 | 7.941 | 8.033 | 3,102,695 | +0.08(+0.99%) |
Apr 11, 2012 | 7.932 | 7.989 | 7.879 | 7.954 | 2,079,270 | +0.12(+1.57%) |
Apr 10, 2012 | 8.033 | 8.063 | 7.800 | 7.831 | 5,347,902 | -0.18(-2.19%) |
Apr 09, 2012 | 7.989 | 8.059 | 7.945 | 8.006 | 3,134,188 | -0.13(-1.62%) |
Apr 05, 2012 | 8.182 | 8.247 | 8.125 | 8.138 | 1,974,962 | -0.07(-0.91%) |
Apr 04, 2012 | 8.291 | 8.331 | 8.199 | 8.212 | 2,202,335 | -0.15(-1.83%) |
Apr 03, 2012 | 8.379 | 8.445 | 8.352 | 8.366 | 3,500,517 | +0.00(+0.00%) |
Apr 02, 2012 | 8.291 | 8.396 | 8.256 | 8.366 | 2,631,716 | +0.07(+0.90%) |
Mar 30, 2012 | 8.374 | 8.385 | 8.274 | 8.291 | 2,772,828 | -0.03(-0.32%) |
Mar 29, 2012 | 8.239 | 8.361 | 8.155 | 8.317 | 3,669,685 | +0.01(+0.11%) |
Mar 28, 2012 | 8.309 | 8.453 | 8.256 | 8.309 | 3,447,375 | -0.06(-0.73%) |
Mar 27, 2012 | 8.253 | 8.448 | 8.212 | 8.370 | 5,234,908 | +0.13(+1.63%) |
Mar 26, 2012 | 8.184 | 8.236 | 8.145 | 8.236 | 3,125,028 | +0.14(+1.71%) |
Mar 23, 2012 | 8.084 | 8.114 | 8.002 | 8.097 | 3,888,370 | +0.03(+0.32%) |
Mar 22, 2012 | 8.023 | 8.104 | 7.911 | 8.071 | 4,314,858 | -0.02(-0.21%) |
Mar 21, 2012 | 8.123 | 8.192 | 8.071 | 8.088 | 1,895,298 | -0.03(-0.37%) |
Mar 20, 2012 | 8.075 | 8.166 | 8.045 | 8.119 | 2,454,984 | -0.02(-0.27%) |
Mar 19, 2012 | 8.045 | 8.205 | 8.019 | 8.140 | 2,701,462 | +0.06(+0.80%) |
Mar 16, 2012 | 7.997 | 8.123 | 7.937 | 8.075 | 5,447,698 | +0.10(+1.30%) |
Mar 15, 2012 | 7.919 | 8.002 | 7.863 | 7.971 | 2,746,600 | +0.08(+1.04%) |
Mar 14, 2012 | 7.746 | 7.906 | 7.712 | 7.889 | 4,195,545 | +0.15(+1.96%) |
Mar 13, 2012 | 7.612 | 7.772 | 7.569 | 7.738 | 4,172,456 | +0.19(+2.53%) |
Mar 12, 2012 | 7.664 | 7.677 | 7.538 | 7.547 | 2,838,246 | -0.11(-1.41%) |
Mar 09, 2012 | 7.707 | 7.790 | 7.642 | 7.655 | 2,349,156 | -0.06(-0.73%) |
Mar 08, 2012 | 7.803 | 7.803 | 7.689 | 7.712 | 2,830,502 | -0.06(-0.78%) |
Mar 07, 2012 | 7.673 | 7.781 | 7.621 | 7.772 | 2,883,536 | +0.13(+1.70%) |
Mar 06, 2012 | 7.712 | 7.781 | 7.621 | 7.642 | 3,459,429 | -0.17(-2.22%) |
Mar 05, 2012 | 7.694 | 7.822 | 7.642 | 7.816 | 2,058,603 | +0.10(+1.29%) |
Mar 02, 2012 | 7.738 | 7.794 | 7.677 | 7.716 | 2,783,111 | -0.02(-0.28%) |