Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.415 | 8.467 | 8.415 | 8.447 | 75,736 | +0.03(+0.31%) |
May 30, 2012 | 8.457 | 8.483 | 8.415 | 8.420 | 101,930 | -0.05(-0.61%) |
May 29, 2012 | 8.509 | 8.525 | 8.467 | 8.473 | 61,792 | -0.03(-0.37%) |
May 25, 2012 | 8.509 | 8.572 | 8.504 | 8.504 | 109,761 | -0.03(-0.37%) |
May 24, 2012 | 8.483 | 8.535 | 8.447 | 8.535 | 130,395 | +0.01(+0.12%) |
May 23, 2012 | 8.457 | 8.530 | 8.452 | 8.525 | 106,106 | +0.08(+0.93%) |
May 22, 2012 | 8.462 | 8.482 | 8.426 | 8.447 | 87,489 | +0.02(+0.19%) |
May 21, 2012 | 8.405 | 8.447 | 8.394 | 8.431 | 73,437 | +0.02(+0.19%) |
May 18, 2012 | 8.441 | 8.504 | 8.415 | 8.415 | 45,746 | -0.05(-0.62%) |
May 17, 2012 | 8.525 | 8.535 | 8.457 | 8.467 | 84,422 | -0.06(-0.67%) |
May 16, 2012 | 8.519 | 8.561 | 8.493 | 8.525 | 102,953 | +0.01(+0.13%) |
May 15, 2012 | 8.525 | 8.546 | 8.504 | 8.513 | 159,637 | -0.03(-0.38%) |
May 14, 2012 | 8.592 | 8.603 | 8.525 | 8.546 | 88,915 | -0.04(-0.49%) |
May 11, 2012 | 8.488 | 8.613 | 8.478 | 8.587 | 113,543 | +0.10(+1.17%) |
May 10, 2012 | 8.462 | 8.499 | 8.436 | 8.488 | 59,376 | +0.04(+0.43%) |
May 09, 2012 | 8.431 | 8.462 | 8.405 | 8.452 | 124,721 | +0.01(+0.06%) |
May 08, 2012 | 8.410 | 8.447 | 8.400 | 8.447 | 84,451 | +0.01(+0.06%) |
May 07, 2012 | 8.369 | 8.442 | 8.359 | 8.442 | 128,200 | +0.06(+0.68%) |
May 04, 2012 | 8.338 | 8.392 | 8.338 | 8.384 | 101,847 | +0.05(+0.56%) |
May 03, 2012 | 8.416 | 8.442 | 8.338 | 8.338 | 131,699 | -0.06(-0.74%) |
May 02, 2012 | 8.364 | 8.416 | 8.364 | 8.400 | 84,852 | +0.03(+0.37%) |
May 01, 2012 | 8.359 | 8.410 | 8.322 | 8.369 | 198,186 | +0.05(+0.56%) |
Apr 30, 2012 | 8.322 | 8.342 | 8.307 | 8.322 | 81,500 | -0.01(-0.06%) |
Apr 27, 2012 | 8.364 | 8.369 | 8.327 | 8.327 | 50,397 | -0.04(-0.43%) |
Apr 26, 2012 | 8.400 | 8.410 | 8.359 | 8.364 | 64,224 | -0.03(-0.37%) |
Apr 25, 2012 | 8.359 | 8.405 | 8.348 | 8.395 | 162,760 | +0.04(+0.43%) |
Apr 24, 2012 | 8.353 | 8.395 | 8.348 | 8.359 | 106,284 | -0.02(-0.19%) |
Apr 23, 2012 | 8.359 | 8.374 | 8.333 | 8.374 | 65,025 | +0.04(+0.47%) |
Apr 20, 2012 | 8.322 | 8.384 | 8.317 | 8.335 | 45,826 | -0.01(-0.16%) |
Apr 19, 2012 | 8.312 | 8.359 | 8.286 | 8.348 | 63,470 | +0.05(+0.56%) |
Apr 18, 2012 | 8.286 | 8.369 | 8.281 | 8.302 | 81,630 | +0.01(+0.06%) |
Apr 17, 2012 | 8.276 | 8.312 | 8.273 | 8.296 | 88,127 | -0.01(-0.12%) |
Apr 16, 2012 | 8.296 | 8.327 | 8.291 | 8.307 | 51,149 | -0.02(-0.25%) |
Apr 13, 2012 | 8.307 | 8.343 | 8.270 | 8.327 | 78,658 | +0.01(+0.06%) |
Apr 12, 2012 | 8.270 | 8.322 | 8.177 | 8.322 | 237,743 | +0.03(+0.31%) |
Apr 11, 2012 | 8.250 | 8.307 | 8.188 | 8.296 | 95,107 | +0.02(+0.25%) |
Apr 10, 2012 | 8.255 | 8.281 | 8.255 | 8.276 | 77,419 | +0.02(+0.19%) |
Apr 09, 2012 | 8.147 | 8.260 | 8.147 | 8.260 | 111,671 | +0.10(+1.27%) |
Apr 05, 2012 | 8.131 | 8.176 | 8.113 | 8.157 | 120,765 | +0.05(+0.64%) |
Apr 04, 2012 | 8.080 | 8.142 | 8.080 | 8.105 | 69,261 | -0.02(-0.19%) |
Apr 03, 2012 | 8.064 | 8.152 | 8.059 | 8.121 | 251,218 | +0.04(+0.51%) |
Apr 02, 2012 | 8.023 | 8.116 | 8.023 | 8.080 | 249,322 | +0.09(+1.16%) |
Mar 30, 2012 | 8.018 | 8.069 | 7.987 | 7.987 | 97,970 | -0.05(-0.58%) |
Mar 29, 2012 | 7.951 | 8.121 | 7.951 | 8.033 | 195,471 | +0.08(+0.97%) |
Mar 28, 2012 | 7.863 | 7.987 | 7.863 | 7.956 | 107,901 | +0.09(+1.11%) |
Mar 27, 2012 | 7.806 | 7.930 | 7.770 | 7.868 | 242,007 | +0.04(+0.46%) |
Mar 26, 2012 | 7.920 | 7.935 | 7.817 | 7.832 | 171,802 | -0.08(-0.98%) |
Mar 23, 2012 | 7.925 | 7.935 | 7.899 | 7.909 | 107,405 | -0.03(-0.33%) |
Mar 22, 2012 | 7.935 | 7.961 | 7.899 | 7.935 | 128,221 | +0.00(+0.01%) |
Mar 21, 2012 | 7.853 | 7.946 | 7.853 | 7.934 | 139,300 | +0.09(+1.17%) |
Mar 20, 2012 | 7.775 | 7.889 | 7.775 | 7.842 | 217,185 | +0.07(+0.86%) |
Mar 19, 2012 | 7.713 | 7.868 | 7.643 | 7.775 | 267,547 | +0.04(+0.47%) |
Mar 16, 2012 | 7.811 | 7.817 | 7.595 | 7.739 | 432,370 | -0.10(-1.25%) |
Mar 15, 2012 | 8.126 | 8.131 | 7.832 | 7.837 | 405,365 | -0.30(-3.74%) |
Mar 14, 2012 | 8.332 | 8.332 | 8.121 | 8.142 | 184,631 | -0.20(-2.41%) |
Mar 13, 2012 | 8.338 | 8.363 | 8.286 | 8.343 | 90,419 | +0.02(+0.25%) |
Mar 12, 2012 | 8.291 | 8.327 | 8.291 | 8.322 | 93,269 | +0.01(+0.06%) |
Mar 09, 2012 | 8.322 | 8.373 | 8.317 | 8.317 | 101,757 | -0.02(-0.25%) |
Mar 08, 2012 | 8.307 | 8.358 | 8.296 | 8.338 | 74,287 | +0.03(+0.37%) |
Mar 07, 2012 | 8.235 | 8.322 | 8.235 | 8.307 | 161,804 | +0.08(+0.94%) |
Mar 06, 2012 | 8.281 | 8.286 | 8.230 | 8.230 | 91,196 | -0.06(-0.74%) |
Mar 05, 2012 | 8.307 | 8.332 | 8.255 | 8.291 | 85,368 | -0.01(-0.12%) |
Mar 02, 2012 | 8.276 | 8.322 | 8.271 | 8.302 | 106,576 | +0.04(+0.43%) |