Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.438 | 8.452 | 8.392 | 8.448 | 100,883 | +0.06(+0.72%) |
May 30, 2012 | 8.313 | 8.406 | 8.313 | 8.387 | 144,084 | +0.04(+0.50%) |
May 29, 2012 | 8.304 | 8.345 | 8.252 | 8.345 | 110,196 | +0.09(+1.07%) |
May 25, 2012 | 8.229 | 8.276 | 8.201 | 8.257 | 102,477 | +0.04(+0.45%) |
May 24, 2012 | 8.313 | 8.336 | 8.127 | 8.220 | 248,415 | -0.05(-0.56%) |
May 23, 2012 | 8.262 | 8.271 | 8.141 | 8.266 | 172,721 | +0.04(+0.51%) |
May 22, 2012 | 8.355 | 8.355 | 8.183 | 8.224 | 284,776 | -0.07(-0.90%) |
May 21, 2012 | 8.271 | 8.489 | 8.178 | 8.299 | 151,902 | +0.08(+0.96%) |
May 18, 2012 | 8.364 | 8.364 | 8.159 | 8.220 | 159,351 | -0.13(-1.56%) |
May 17, 2012 | 8.485 | 8.485 | 8.341 | 8.350 | 103,576 | -0.10(-1.16%) |
May 16, 2012 | 8.424 | 8.531 | 8.424 | 8.448 | 116,821 | +0.01(+0.17%) |
May 15, 2012 | 8.457 | 8.545 | 8.387 | 8.434 | 105,396 | +0.01(+0.17%) |
May 14, 2012 | 8.741 | 8.741 | 8.387 | 8.420 | 262,002 | -0.31(-3.52%) |
May 11, 2012 | 8.713 | 8.736 | 8.675 | 8.727 | 62,438 | -0.12(-1.37%) |
May 10, 2012 | 8.917 | 8.917 | 8.782 | 8.847 | 69,424 | +0.03(+0.32%) |
May 09, 2012 | 8.810 | 8.829 | 8.759 | 8.820 | 100,397 | +0.01(+0.16%) |
May 08, 2012 | 8.852 | 8.852 | 8.759 | 8.806 | 63,612 | -0.03(-0.37%) |
May 07, 2012 | 8.871 | 8.871 | 8.709 | 8.838 | 165,791 | +0.01(+0.16%) |
May 04, 2012 | 8.829 | 8.847 | 8.787 | 8.824 | 75,031 | +0.02(+0.26%) |
May 03, 2012 | 8.768 | 8.820 | 8.750 | 8.801 | 69,245 | +0.00(+0.00%) |
May 02, 2012 | 8.792 | 8.803 | 8.741 | 8.801 | 82,256 | +0.02(+0.26%) |
May 01, 2012 | 8.796 | 8.824 | 8.703 | 8.778 | 115,761 | +0.02(+0.27%) |
Apr 30, 2012 | 8.810 | 8.810 | 8.671 | 8.754 | 192,107 | -0.02(-0.26%) |
Apr 27, 2012 | 8.764 | 8.778 | 8.662 | 8.778 | 126,165 | +0.07(+0.75%) |
Apr 26, 2012 | 8.717 | 8.741 | 8.559 | 8.713 | 177,042 | +0.04(+0.43%) |
Apr 25, 2012 | 8.750 | 8.750 | 8.648 | 8.675 | 99,934 | +0.07(+0.76%) |
Apr 24, 2012 | 8.675 | 8.727 | 8.584 | 8.610 | 155,825 | -0.08(-0.91%) |
Apr 23, 2012 | 8.806 | 8.806 | 8.666 | 8.689 | 141,350 | -0.10(-1.11%) |
Apr 20, 2012 | 8.834 | 8.843 | 8.671 | 8.787 | 90,324 | +0.05(+0.59%) |
Apr 19, 2012 | 9.029 | 9.033 | 8.685 | 8.736 | 105,716 | +0.00(+0.00%) |
Apr 18, 2012 | 8.671 | 8.736 | 8.629 | 8.736 | 146,678 | +0.09(+1.02%) |
Apr 17, 2012 | 8.685 | 8.689 | 8.615 | 8.648 | 73,590 | +0.04(+0.49%) |
Apr 16, 2012 | 8.675 | 8.675 | 8.601 | 8.606 | 73,567 | +0.01(+0.16%) |
Apr 13, 2012 | 8.648 | 8.648 | 8.555 | 8.592 | 112,134 | -0.02(-0.27%) |
Apr 12, 2012 | 8.592 | 8.634 | 8.541 | 8.615 | 75,261 | +0.05(+0.60%) |
Apr 11, 2012 | 8.587 | 8.592 | 8.531 | 8.564 | 98,493 | +0.05(+0.60%) |
Apr 10, 2012 | 8.750 | 8.759 | 8.513 | 8.513 | 161,803 | -0.15(-1.74%) |
Apr 09, 2012 | 8.727 | 8.741 | 8.601 | 8.663 | 126,715 | -0.05(-0.62%) |
Apr 05, 2012 | 8.736 | 8.736 | 8.648 | 8.717 | 78,877 | +0.01(+0.11%) |
Apr 04, 2012 | 8.471 | 8.713 | 8.471 | 8.708 | 356,209 | +0.24(+2.86%) |
Apr 03, 2012 | 8.369 | 8.587 | 8.206 | 8.466 | 572,125 | -0.21(-2.46%) |
Apr 02, 2012 | 8.624 | 8.680 | 8.522 | 8.680 | 278,508 | +0.10(+1.19%) |
Mar 30, 2012 | 8.601 | 8.675 | 8.578 | 8.578 | 121,415 | -0.05(-0.54%) |
Mar 29, 2012 | 8.573 | 8.674 | 8.559 | 8.624 | 85,835 | +0.01(+0.16%) |
Mar 28, 2012 | 8.629 | 8.634 | 8.582 | 8.610 | 126,720 | -0.00(-0.05%) |
Mar 27, 2012 | 8.508 | 8.652 | 8.508 | 8.615 | 175,898 | +0.07(+0.87%) |
Mar 26, 2012 | 8.508 | 8.592 | 8.443 | 8.541 | 227,891 | +0.00(+0.05%) |
Mar 23, 2012 | 8.573 | 8.601 | 8.531 | 8.536 | 113,562 | -0.02(-0.27%) |
Mar 22, 2012 | 8.503 | 8.657 | 8.462 | 8.559 | 283,038 | -0.07(-0.75%) |
Mar 21, 2012 | 8.768 | 8.824 | 8.615 | 8.624 | 228,216 | -0.16(-1.80%) |
Mar 20, 2012 | 8.857 | 8.857 | 8.657 | 8.782 | 124,119 | +0.02(+0.21%) |
Mar 19, 2012 | 8.750 | 8.847 | 8.750 | 8.764 | 155,638 | +0.00(+0.00%) |
Mar 16, 2012 | 8.857 | 8.857 | 8.648 | 8.764 | 164,386 | -0.10(-1.10%) |
Mar 15, 2012 | 8.968 | 9.001 | 8.843 | 8.861 | 148,338 | -0.09(-1.04%) |
Mar 14, 2012 | 9.010 | 9.057 | 8.917 | 8.954 | 79,200 | -0.07(-0.72%) |
Mar 13, 2012 | 9.057 | 9.150 | 9.020 | 9.020 | 88,707 | -0.08(-0.87%) |
Mar 12, 2012 | 9.029 | 9.108 | 9.029 | 9.099 | 97,573 | +0.07(+0.82%) |
Mar 09, 2012 | 9.075 | 9.117 | 9.020 | 9.024 | 108,686 | -0.04(-0.41%) |
Mar 08, 2012 | 9.066 | 9.131 | 9.033 | 9.061 | 75,696 | -0.04(-0.45%) |
Mar 07, 2012 | 9.061 | 9.148 | 9.047 | 9.102 | 111,640 | +0.11(+1.23%) |
Mar 06, 2012 | 9.010 | 9.057 | 8.978 | 8.992 | 83,512 | -0.01(-0.15%) |
Mar 05, 2012 | 9.033 | 9.033 | 8.857 | 9.006 | 152,720 | -0.00(-0.05%) |
Mar 02, 2012 | 8.987 | 9.103 | 8.987 | 9.010 | 108,190 | +0.03(+0.31%) |