Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.738 | 8.783 | 8.725 | 8.757 | 33,505 | +0.05(+0.52%) |
May 30, 2012 | 8.744 | 8.744 | 8.712 | 8.712 | 51,464 | -0.02(-0.22%) |
May 29, 2012 | 8.796 | 8.816 | 8.718 | 8.731 | 51,030 | -0.03(-0.30%) |
May 25, 2012 | 8.777 | 8.809 | 8.738 | 8.757 | 43,895 | +0.01(+0.07%) |
May 24, 2012 | 8.731 | 8.751 | 8.705 | 8.751 | 59,153 | +0.04(+0.45%) |
May 23, 2012 | 8.666 | 8.712 | 8.653 | 8.712 | 46,531 | +0.06(+0.68%) |
May 22, 2012 | 8.614 | 8.660 | 8.614 | 8.653 | 38,708 | +0.01(+0.15%) |
May 21, 2012 | 8.595 | 8.679 | 8.595 | 8.640 | 74,249 | +0.03(+0.38%) |
May 18, 2012 | 8.647 | 8.647 | 8.595 | 8.608 | 63,928 | +0.00(+0.00%) |
May 17, 2012 | 8.653 | 8.673 | 8.595 | 8.608 | 72,048 | -0.03(-0.30%) |
May 16, 2012 | 8.640 | 8.647 | 8.601 | 8.634 | 94,437 | +0.03(+0.37%) |
May 15, 2012 | 8.614 | 8.699 | 8.595 | 8.601 | 71,106 | -0.04(-0.45%) |
May 14, 2012 | 8.679 | 8.679 | 8.601 | 8.640 | 74,766 | -0.04(-0.45%) |
May 11, 2012 | 8.699 | 8.764 | 8.614 | 8.679 | 58,181 | -0.07(-0.82%) |
May 10, 2012 | 8.725 | 8.770 | 8.686 | 8.751 | 120,848 | +0.07(+0.75%) |
May 09, 2012 | 8.705 | 8.738 | 8.686 | 8.686 | 59,487 | -0.01(-0.15%) |
May 08, 2012 | 8.705 | 8.738 | 8.653 | 8.699 | 99,167 | +0.03(+0.30%) |
May 07, 2012 | 8.647 | 8.712 | 8.634 | 8.673 | 74,395 | +0.04(+0.45%) |
May 04, 2012 | 8.660 | 8.679 | 8.634 | 8.634 | 82,842 | +0.00(+0.00%) |
May 03, 2012 | 8.731 | 8.731 | 8.614 | 8.634 | 101,924 | -0.03(-0.30%) |
May 02, 2012 | 8.595 | 8.660 | 8.549 | 8.660 | 108,379 | +0.07(+0.76%) |
May 01, 2012 | 8.556 | 8.660 | 8.547 | 8.595 | 118,178 | +0.08(+0.99%) |
Apr 30, 2012 | 8.549 | 8.549 | 8.458 | 8.510 | 71,266 | -0.04(-0.46%) |
Apr 27, 2012 | 8.549 | 8.562 | 8.491 | 8.549 | 61,871 | +0.00(+0.00%) |
Apr 26, 2012 | 8.478 | 8.549 | 8.452 | 8.549 | 76,038 | +0.10(+1.23%) |
Apr 25, 2012 | 8.575 | 8.575 | 8.426 | 8.445 | 139,158 | -0.08(-0.99%) |
Apr 24, 2012 | 8.523 | 8.530 | 8.484 | 8.530 | 93,063 | +0.01(+0.15%) |
Apr 23, 2012 | 8.452 | 8.517 | 8.452 | 8.517 | 76,451 | +0.04(+0.46%) |
Apr 20, 2012 | 8.458 | 8.491 | 8.445 | 8.478 | 56,469 | -0.01(-0.15%) |
Apr 19, 2012 | 8.478 | 8.491 | 8.458 | 8.491 | 63,208 | +0.01(+0.15%) |
Apr 18, 2012 | 8.439 | 8.484 | 8.439 | 8.478 | 61,759 | +0.05(+0.54%) |
Apr 17, 2012 | 8.458 | 8.458 | 8.406 | 8.432 | 50,394 | -0.01(-0.08%) |
Apr 16, 2012 | 8.439 | 8.458 | 8.413 | 8.439 | 50,037 | +0.03(+0.39%) |
Apr 13, 2012 | 8.426 | 8.465 | 8.400 | 8.406 | 66,756 | -0.04(-0.46%) |
Apr 12, 2012 | 8.380 | 8.445 | 8.380 | 8.445 | 91,351 | +0.04(+0.46%) |
Apr 11, 2012 | 8.432 | 8.465 | 8.400 | 8.406 | 84,342 | -0.06(-0.69%) |
Apr 10, 2012 | 8.413 | 8.465 | 8.387 | 8.465 | 110,987 | +0.03(+0.39%) |
Apr 09, 2012 | 8.419 | 8.452 | 8.393 | 8.432 | 132,826 | -0.02(-0.23%) |
Apr 05, 2012 | 8.413 | 8.452 | 8.400 | 8.452 | 79,501 | +0.07(+0.78%) |
Apr 04, 2012 | 8.432 | 8.432 | 8.367 | 8.387 | 80,027 | -0.03(-0.31%) |
Apr 03, 2012 | 8.426 | 8.452 | 8.354 | 8.413 | 95,166 | -0.01(-0.15%) |
Apr 02, 2012 | 8.426 | 8.432 | 8.374 | 8.426 | 76,501 | +0.05(+0.54%) |
Mar 30, 2012 | 8.309 | 8.393 | 8.309 | 8.380 | 65,617 | +0.05(+0.64%) |
Mar 29, 2012 | 8.406 | 8.413 | 8.327 | 8.327 | 76,424 | -0.07(-0.79%) |
Mar 28, 2012 | 8.341 | 8.412 | 8.328 | 8.393 | 183,644 | +0.08(+0.94%) |
Mar 27, 2012 | 8.270 | 8.322 | 8.185 | 8.315 | 147,653 | +0.06(+0.71%) |
Mar 26, 2012 | 8.250 | 8.289 | 8.218 | 8.257 | 218,729 | +0.04(+0.47%) |
Mar 23, 2012 | 8.179 | 8.244 | 8.179 | 8.218 | 78,142 | +0.05(+0.56%) |
Mar 22, 2012 | 8.146 | 8.179 | 8.140 | 8.172 | 80,518 | +0.05(+0.56%) |
Mar 21, 2012 | 8.146 | 8.172 | 8.114 | 8.127 | 68,739 | +0.03(+0.40%) |
Mar 20, 2012 | 8.094 | 8.159 | 8.062 | 8.094 | 95,363 | +0.02(+0.24%) |
Mar 19, 2012 | 7.854 | 8.114 | 7.789 | 8.075 | 156,549 | +0.16(+2.05%) |
Mar 16, 2012 | 7.984 | 8.010 | 7.789 | 7.912 | 389,105 | -0.10(-1.30%) |
Mar 15, 2012 | 8.244 | 8.244 | 7.945 | 8.016 | 304,995 | -0.24(-2.91%) |
Mar 14, 2012 | 8.374 | 8.374 | 8.237 | 8.257 | 85,036 | -0.12(-1.40%) |
Mar 13, 2012 | 8.393 | 8.426 | 8.367 | 8.374 | 105,605 | -0.04(-0.46%) |
Mar 12, 2012 | 8.387 | 8.439 | 8.387 | 8.413 | 75,392 | +0.00(+0.00%) |
Mar 09, 2012 | 8.387 | 8.413 | 8.387 | 8.413 | 71,622 | +0.05(+0.62%) |
Mar 08, 2012 | 8.413 | 8.413 | 8.361 | 8.361 | 72,381 | -0.03(-0.39%) |
Mar 07, 2012 | 8.354 | 8.393 | 8.328 | 8.393 | 28,623 | +0.07(+0.86%) |
Mar 06, 2012 | 8.380 | 8.406 | 8.315 | 8.322 | 85,605 | -0.08(-0.93%) |
Mar 05, 2012 | 8.406 | 8.419 | 8.361 | 8.400 | 62,113 | +0.01(+0.08%) |
Mar 02, 2012 | 8.380 | 8.406 | 8.361 | 8.393 | 48,393 | +0.01(+0.16%) |