Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.888 | 7.968 | 7.871 | 7.968 | 19,009 | +0.09(+1.08%) |
May 30, 2012 | 7.877 | 7.934 | 7.854 | 7.882 | 12,918 | -0.03(-0.43%) |
May 29, 2012 | 7.956 | 7.985 | 7.848 | 7.917 | 51,306 | +0.03(+0.43%) |
May 25, 2012 | 7.951 | 8.008 | 7.877 | 7.882 | 24,630 | -0.11(-1.35%) |
May 24, 2012 | 8.013 | 8.019 | 7.899 | 7.991 | 16,284 | +0.03(+0.36%) |
May 23, 2012 | 7.979 | 7.979 | 7.928 | 7.962 | 22,661 | -0.05(-0.57%) |
May 22, 2012 | 7.991 | 8.008 | 7.894 | 8.008 | 32,066 | +0.02(+0.21%) |
May 21, 2012 | 7.837 | 8.019 | 7.786 | 7.991 | 55,587 | +0.18(+2.26%) |
May 18, 2012 | 7.814 | 7.863 | 7.791 | 7.814 | 10,296 | -0.03(-0.44%) |
May 17, 2012 | 7.968 | 7.968 | 7.832 | 7.848 | 32,866 | -0.13(-1.57%) |
May 16, 2012 | 7.979 | 8.002 | 7.934 | 7.973 | 25,437 | +0.00(+0.00%) |
May 15, 2012 | 8.024 | 8.039 | 7.956 | 7.973 | 35,918 | -0.07(-0.85%) |
May 14, 2012 | 8.024 | 8.070 | 8.024 | 8.041 | 10,225 | -0.02(-0.21%) |
May 11, 2012 | 8.002 | 8.070 | 8.002 | 8.058 | 24,063 | +0.03(+0.35%) |
May 10, 2012 | 8.024 | 8.064 | 8.024 | 8.030 | 21,912 | +0.02(+0.21%) |
May 09, 2012 | 8.002 | 8.047 | 7.990 | 8.013 | 35,154 | -0.08(-0.98%) |
May 08, 2012 | 7.973 | 8.092 | 7.973 | 8.092 | 25,255 | +0.06(+0.71%) |
May 07, 2012 | 7.968 | 8.058 | 7.968 | 8.036 | 19,664 | +0.02(+0.28%) |
May 04, 2012 | 8.053 | 8.087 | 7.980 | 8.013 | 26,054 | -0.09(-1.12%) |
May 03, 2012 | 8.047 | 8.115 | 8.041 | 8.104 | 19,414 | +0.03(+0.35%) |
May 02, 2012 | 8.058 | 8.098 | 8.030 | 8.075 | 28,270 | -0.01(-0.07%) |
May 01, 2012 | 8.053 | 8.115 | 8.047 | 8.081 | 20,700 | +0.00(+0.00%) |
Apr 30, 2012 | 8.053 | 8.121 | 8.047 | 8.081 | 21,485 | -0.02(-0.28%) |
Apr 27, 2012 | 8.155 | 8.166 | 8.058 | 8.104 | 25,357 | -0.05(-0.56%) |
Apr 26, 2012 | 8.143 | 8.172 | 8.087 | 8.149 | 15,849 | +0.05(+0.63%) |
Apr 25, 2012 | 8.104 | 8.172 | 8.075 | 8.098 | 30,474 | -0.02(-0.21%) |
Apr 24, 2012 | 8.041 | 8.115 | 8.041 | 8.115 | 28,861 | +0.07(+0.92%) |
Apr 23, 2012 | 7.979 | 8.109 | 7.979 | 8.041 | 36,980 | +0.02(+0.28%) |
Apr 20, 2012 | 8.087 | 8.087 | 8.019 | 8.019 | 14,067 | -0.08(-0.98%) |
Apr 19, 2012 | 8.098 | 8.098 | 8.007 | 8.098 | 32,347 | +0.10(+1.20%) |
Apr 18, 2012 | 8.098 | 8.098 | 7.990 | 8.002 | 26,536 | -0.06(-0.77%) |
Apr 17, 2012 | 8.075 | 8.109 | 7.963 | 8.064 | 68,253 | -0.02(-0.28%) |
Apr 16, 2012 | 8.183 | 8.183 | 8.075 | 8.087 | 40,574 | -0.12(-1.44%) |
Apr 13, 2012 | 8.149 | 8.205 | 8.126 | 8.205 | 28,604 | +0.08(+0.97%) |
Apr 12, 2012 | 8.098 | 8.143 | 8.042 | 8.126 | 36,986 | +0.00(+0.00%) |
Apr 11, 2012 | 8.098 | 8.176 | 8.087 | 8.126 | 31,880 | -0.02(-0.21%) |
Apr 10, 2012 | 8.104 | 8.143 | 8.098 | 8.143 | 25,620 | +0.02(+0.21%) |
Apr 09, 2012 | 8.081 | 8.143 | 8.070 | 8.126 | 19,520 | -0.04(-0.48%) |
Apr 05, 2012 | 8.137 | 8.166 | 8.104 | 8.166 | 22,441 | +0.03(+0.35%) |
Apr 04, 2012 | 8.104 | 8.205 | 8.098 | 8.137 | 35,139 | -0.04(-0.48%) |
Apr 03, 2012 | 8.200 | 8.256 | 8.104 | 8.177 | 22,987 | -0.11(-1.29%) |
Apr 02, 2012 | 8.205 | 8.284 | 8.104 | 8.284 | 39,203 | +0.07(+0.89%) |
Mar 30, 2012 | 8.171 | 8.211 | 8.092 | 8.211 | 42,107 | +0.09(+1.11%) |
Mar 29, 2012 | 8.177 | 8.216 | 8.092 | 8.121 | 41,620 | -0.03(-0.35%) |
Mar 28, 2012 | 8.070 | 8.160 | 8.047 | 8.149 | 50,707 | +0.11(+1.33%) |
Mar 27, 2012 | 8.273 | 8.290 | 8.013 | 8.042 | 87,507 | -0.22(-2.66%) |
Mar 26, 2012 | 8.166 | 8.301 | 8.104 | 8.262 | 47,832 | +0.05(+0.62%) |
Mar 23, 2012 | 8.279 | 8.279 | 8.146 | 8.211 | 54,049 | -0.01(-0.14%) |
Mar 22, 2012 | 8.149 | 8.284 | 8.149 | 8.222 | 61,275 | +0.11(+1.32%) |
Mar 21, 2012 | 8.109 | 8.228 | 8.092 | 8.115 | 58,261 | +0.04(+0.49%) |
Mar 20, 2012 | 8.182 | 8.182 | 8.053 | 8.075 | 37,059 | -0.02(-0.28%) |
Mar 19, 2012 | 8.289 | 8.289 | 8.014 | 8.098 | 53,300 | -0.07(-0.89%) |
Mar 16, 2012 | 8.295 | 8.323 | 8.132 | 8.171 | 39,865 | -0.06(-0.73%) |
Mar 15, 2012 | 8.255 | 8.334 | 8.104 | 8.231 | 44,440 | +0.08(+1.01%) |
Mar 14, 2012 | 8.104 | 8.250 | 8.008 | 8.148 | 66,822 | +0.04(+0.55%) |
Mar 13, 2012 | 8.064 | 8.118 | 8.036 | 8.104 | 23,202 | +0.02(+0.21%) |
Mar 12, 2012 | 8.070 | 8.098 | 8.008 | 8.087 | 21,905 | +0.04(+0.56%) |
Mar 09, 2012 | 8.154 | 8.154 | 8.036 | 8.042 | 107,754 | -0.06(-0.69%) |
Mar 08, 2012 | 8.182 | 8.182 | 8.053 | 8.098 | 33,240 | +0.00(+0.00%) |
Mar 07, 2012 | 8.075 | 8.188 | 8.075 | 8.098 | 50,538 | +0.05(+0.63%) |
Mar 06, 2012 | 8.205 | 8.205 | 8.025 | 8.047 | 81,708 | -0.16(-1.92%) |
Mar 05, 2012 | 8.210 | 8.238 | 8.165 | 8.205 | 58,114 | -0.03(-0.34%) |
Mar 02, 2012 | 8.193 | 8.289 | 8.160 | 8.233 | 61,230 | +0.04(+0.48%) |