Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.241 | 8.278 | 8.231 | 8.268 | 47,842 | +0.02(+0.19%) |
May 30, 2012 | 8.236 | 8.279 | 8.225 | 8.252 | 40,791 | +0.04(+0.45%) |
May 29, 2012 | 8.289 | 8.316 | 8.215 | 8.215 | 48,857 | -0.09(-1.03%) |
May 25, 2012 | 8.391 | 8.423 | 8.268 | 8.300 | 75,786 | -0.09(-1.08%) |
May 24, 2012 | 8.311 | 8.391 | 8.311 | 8.391 | 30,008 | +0.09(+1.03%) |
May 23, 2012 | 8.225 | 8.305 | 8.225 | 8.305 | 29,644 | +0.09(+1.04%) |
May 22, 2012 | 8.215 | 8.231 | 8.183 | 8.220 | 32,105 | -0.01(-0.13%) |
May 21, 2012 | 8.236 | 8.236 | 8.183 | 8.231 | 42,187 | +0.01(+0.06%) |
May 18, 2012 | 8.311 | 8.311 | 8.204 | 8.225 | 48,289 | -0.08(-0.96%) |
May 17, 2012 | 8.316 | 8.359 | 8.273 | 8.305 | 141,545 | -0.01(-0.13%) |
May 16, 2012 | 8.273 | 8.316 | 8.273 | 8.316 | 76,408 | +0.05(+0.65%) |
May 15, 2012 | 8.247 | 8.263 | 8.247 | 8.263 | 96,360 | +0.02(+0.19%) |
May 14, 2012 | 8.263 | 8.263 | 8.225 | 8.247 | 44,111 | -0.01(-0.06%) |
May 11, 2012 | 8.199 | 8.257 | 8.199 | 8.252 | 76,731 | +0.06(+0.76%) |
May 10, 2012 | 8.211 | 8.216 | 8.190 | 8.190 | 53,519 | -0.02(-0.26%) |
May 09, 2012 | 8.206 | 8.211 | 8.190 | 8.211 | 98,565 | +0.01(+0.06%) |
May 08, 2012 | 8.169 | 8.206 | 8.137 | 8.206 | 68,277 | +0.06(+0.78%) |
May 07, 2012 | 8.158 | 8.163 | 8.142 | 8.142 | 69,697 | -0.02(-0.26%) |
May 04, 2012 | 8.110 | 8.163 | 8.105 | 8.163 | 65,131 | +0.06(+0.79%) |
May 03, 2012 | 8.084 | 8.116 | 8.073 | 8.100 | 62,836 | +0.03(+0.33%) |
May 02, 2012 | 8.063 | 8.073 | 8.047 | 8.073 | 65,689 | +0.03(+0.40%) |
May 01, 2012 | 8.041 | 8.068 | 8.041 | 8.041 | 57,401 | +0.02(+0.23%) |
Apr 30, 2012 | 8.031 | 8.033 | 8.020 | 8.023 | 28,427 | -0.00(-0.03%) |
Apr 27, 2012 | 8.020 | 8.031 | 7.999 | 8.026 | 47,570 | -0.01(-0.07%) |
Apr 26, 2012 | 8.010 | 8.036 | 7.999 | 8.031 | 44,625 | +0.04(+0.53%) |
Apr 25, 2012 | 8.004 | 8.004 | 7.978 | 7.988 | 51,221 | +0.01(+0.07%) |
Apr 24, 2012 | 7.983 | 8.010 | 7.957 | 7.983 | 77,475 | -0.02(-0.20%) |
Apr 23, 2012 | 7.930 | 8.004 | 7.930 | 7.999 | 48,220 | +0.06(+0.73%) |
Apr 20, 2012 | 8.015 | 8.015 | 7.925 | 7.941 | 72,406 | -0.05(-0.66%) |
Apr 19, 2012 | 8.010 | 8.020 | 7.962 | 7.994 | 70,028 | +0.01(+0.07%) |
Apr 18, 2012 | 7.946 | 7.988 | 7.925 | 7.988 | 34,086 | +0.06(+0.80%) |
Apr 17, 2012 | 7.925 | 7.946 | 7.909 | 7.925 | 53,578 | +0.01(+0.07%) |
Apr 16, 2012 | 7.850 | 7.925 | 7.850 | 7.919 | 40,285 | +0.04(+0.54%) |
Apr 13, 2012 | 7.909 | 7.925 | 7.845 | 7.877 | 80,241 | -0.05(-0.67%) |
Apr 12, 2012 | 7.935 | 7.946 | 7.888 | 7.930 | 43,396 | -0.00(-0.02%) |
Apr 11, 2012 | 7.969 | 7.994 | 7.921 | 7.932 | 32,349 | -0.03(-0.40%) |
Apr 10, 2012 | 7.927 | 7.974 | 7.921 | 7.964 | 71,264 | +0.03(+0.40%) |
Apr 09, 2012 | 7.816 | 7.932 | 7.816 | 7.932 | 93,230 | +0.12(+1.49%) |
Apr 05, 2012 | 7.747 | 7.816 | 7.747 | 7.816 | 40,948 | +0.05(+0.68%) |
Apr 04, 2012 | 7.784 | 7.800 | 7.743 | 7.763 | 31,684 | -0.03(-0.34%) |
Apr 03, 2012 | 7.779 | 7.821 | 7.758 | 7.789 | 85,983 | +0.01(+0.14%) |
Apr 02, 2012 | 7.800 | 7.827 | 7.749 | 7.779 | 84,267 | -0.01(-0.07%) |
Mar 30, 2012 | 7.779 | 7.823 | 7.779 | 7.784 | 38,153 | -0.01(-0.14%) |
Mar 29, 2012 | 7.811 | 7.821 | 7.789 | 7.795 | 60,198 | +0.01(+0.07%) |
Mar 28, 2012 | 7.710 | 7.795 | 7.710 | 7.789 | 84,075 | +0.08(+1.03%) |
Mar 27, 2012 | 7.663 | 7.747 | 7.626 | 7.710 | 108,510 | +0.04(+0.48%) |
Mar 26, 2012 | 7.721 | 7.737 | 7.673 | 7.673 | 87,367 | -0.05(-0.68%) |
Mar 23, 2012 | 7.747 | 7.758 | 7.710 | 7.726 | 36,808 | -0.01(-0.14%) |
Mar 22, 2012 | 7.784 | 7.805 | 7.731 | 7.737 | 60,259 | -0.04(-0.54%) |
Mar 21, 2012 | 7.737 | 7.816 | 7.731 | 7.779 | 21,768 | +0.07(+0.89%) |
Mar 20, 2012 | 7.636 | 7.774 | 7.636 | 7.710 | 110,390 | +0.02(+0.27%) |
Mar 19, 2012 | 7.541 | 7.705 | 7.536 | 7.689 | 64,619 | +0.06(+0.83%) |
Mar 16, 2012 | 7.652 | 7.737 | 7.489 | 7.626 | 334,073 | -0.21(-2.69%) |
Mar 15, 2012 | 8.011 | 8.032 | 7.837 | 7.837 | 138,832 | -0.20(-2.50%) |
Mar 14, 2012 | 8.222 | 8.222 | 7.979 | 8.037 | 153,445 | -0.21(-2.50%) |
Mar 13, 2012 | 8.264 | 8.270 | 8.217 | 8.243 | 38,202 | -0.02(-0.28%) |
Mar 12, 2012 | 8.282 | 8.292 | 8.245 | 8.266 | 42,395 | +0.00(+0.00%) |
Mar 09, 2012 | 8.340 | 8.345 | 8.261 | 8.266 | 43,656 | -0.05(-0.57%) |
Mar 08, 2012 | 8.350 | 8.350 | 8.298 | 8.313 | 62,815 | +0.01(+0.06%) |
Mar 07, 2012 | 8.229 | 8.308 | 8.229 | 8.308 | 63,832 | +0.09(+1.08%) |
Mar 06, 2012 | 8.193 | 8.225 | 8.193 | 8.219 | 35,896 | +0.03(+0.32%) |
Mar 05, 2012 | 8.298 | 8.298 | 8.193 | 8.193 | 53,163 | -0.09(-1.08%) |
Mar 02, 2012 | 8.277 | 8.308 | 8.261 | 8.282 | 49,600 | +0.03(+0.38%) |