Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.153 | 8.153 | 8.124 | 8.153 | 57,182 | +0.02(+0.19%) |
May 30, 2012 | 8.164 | 8.164 | 8.132 | 8.138 | 68,715 | -0.01(-0.13%) |
May 29, 2012 | 8.185 | 8.185 | 8.143 | 8.148 | 35,244 | +0.01(+0.06%) |
May 25, 2012 | 8.153 | 8.174 | 8.133 | 8.143 | 64,240 | +0.02(+0.19%) |
May 24, 2012 | 8.106 | 8.132 | 8.101 | 8.127 | 43,485 | +0.00(+0.00%) |
May 23, 2012 | 8.106 | 8.127 | 8.075 | 8.127 | 64,813 | +0.03(+0.39%) |
May 22, 2012 | 8.038 | 8.096 | 8.028 | 8.096 | 55,464 | +0.05(+0.59%) |
May 21, 2012 | 8.070 | 8.106 | 8.049 | 8.049 | 107,777 | -0.03(-0.32%) |
May 18, 2012 | 8.138 | 8.185 | 8.075 | 8.075 | 85,854 | -0.07(-0.84%) |
May 17, 2012 | 8.185 | 8.195 | 8.143 | 8.143 | 71,934 | -0.04(-0.51%) |
May 16, 2012 | 8.195 | 8.211 | 8.159 | 8.185 | 76,580 | +0.02(+0.26%) |
May 15, 2012 | 8.180 | 8.201 | 8.153 | 8.164 | 59,333 | -0.02(-0.29%) |
May 14, 2012 | 8.201 | 8.232 | 8.164 | 8.188 | 73,450 | -0.03(-0.35%) |
May 11, 2012 | 8.180 | 8.216 | 8.180 | 8.216 | 15,917 | +0.03(+0.35%) |
May 10, 2012 | 8.188 | 8.199 | 8.167 | 8.188 | 65,102 | +0.01(+0.13%) |
May 09, 2012 | 8.141 | 8.178 | 8.141 | 8.178 | 61,314 | +0.04(+0.45%) |
May 08, 2012 | 8.172 | 8.178 | 8.120 | 8.141 | 79,932 | +0.02(+0.19%) |
May 07, 2012 | 8.167 | 8.178 | 8.125 | 8.125 | 97,253 | +0.00(+0.00%) |
May 04, 2012 | 8.115 | 8.146 | 8.094 | 8.125 | 67,172 | +0.01(+0.13%) |
May 03, 2012 | 8.094 | 8.120 | 8.089 | 8.115 | 55,131 | +0.02(+0.19%) |
May 02, 2012 | 8.099 | 8.115 | 8.073 | 8.099 | 67,300 | +0.03(+0.32%) |
May 01, 2012 | 8.042 | 8.094 | 8.042 | 8.073 | 68,939 | +0.03(+0.39%) |
Apr 30, 2012 | 8.047 | 8.058 | 8.026 | 8.042 | 50,911 | -0.01(-0.06%) |
Apr 27, 2012 | 8.037 | 8.073 | 8.037 | 8.047 | 65,070 | -0.01(-0.15%) |
Apr 26, 2012 | 8.094 | 8.094 | 8.052 | 8.060 | 42,292 | +0.00(+0.02%) |
Apr 25, 2012 | 8.068 | 8.099 | 8.052 | 8.058 | 85,619 | -0.05(-0.58%) |
Apr 24, 2012 | 8.094 | 8.105 | 8.063 | 8.105 | 59,147 | +0.04(+0.45%) |
Apr 23, 2012 | 8.058 | 8.075 | 8.037 | 8.068 | 29,988 | +0.04(+0.52%) |
Apr 20, 2012 | 8.037 | 8.047 | 8.016 | 8.026 | 43,258 | -0.01(-0.06%) |
Apr 19, 2012 | 7.985 | 8.037 | 7.985 | 8.032 | 34,391 | +0.05(+0.59%) |
Apr 18, 2012 | 8.026 | 8.026 | 7.985 | 7.985 | 50,639 | -0.02(-0.20%) |
Apr 17, 2012 | 8.047 | 8.047 | 7.985 | 8.000 | 59,936 | -0.02(-0.20%) |
Apr 16, 2012 | 7.995 | 8.026 | 7.995 | 8.016 | 26,150 | +0.02(+0.27%) |
Apr 13, 2012 | 8.011 | 8.032 | 7.995 | 7.995 | 48,717 | -0.04(-0.52%) |
Apr 12, 2012 | 8.032 | 8.042 | 7.995 | 8.037 | 35,056 | +0.02(+0.22%) |
Apr 11, 2012 | 8.003 | 8.024 | 7.993 | 8.019 | 48,499 | +0.01(+0.16%) |
Apr 10, 2012 | 7.967 | 8.009 | 7.946 | 8.007 | 48,981 | +0.08(+0.96%) |
Apr 09, 2012 | 7.868 | 7.941 | 7.863 | 7.931 | 30,928 | +0.08(+0.99%) |
Apr 05, 2012 | 7.879 | 7.905 | 7.848 | 7.853 | 55,225 | +0.01(+0.07%) |
Apr 04, 2012 | 7.920 | 7.946 | 7.827 | 7.848 | 218,070 | -0.07(-0.92%) |
Apr 03, 2012 | 7.951 | 7.963 | 7.905 | 7.920 | 41,722 | -0.06(-0.72%) |
Apr 02, 2012 | 8.055 | 8.076 | 7.957 | 7.977 | 84,270 | -0.07(-0.84%) |
Mar 30, 2012 | 8.055 | 8.097 | 8.019 | 8.045 | 89,386 | -0.03(-0.39%) |
Mar 29, 2012 | 8.066 | 8.107 | 8.050 | 8.076 | 67,728 | +0.01(+0.06%) |
Mar 28, 2012 | 7.962 | 8.071 | 7.951 | 8.071 | 85,229 | +0.15(+1.90%) |
Mar 27, 2012 | 7.957 | 7.957 | 7.868 | 7.920 | 81,027 | -0.02(-0.20%) |
Mar 26, 2012 | 7.972 | 8.021 | 7.920 | 7.936 | 97,143 | -0.08(-0.97%) |
Mar 23, 2012 | 7.951 | 8.055 | 7.951 | 8.014 | 33,741 | +0.02(+0.26%) |
Mar 22, 2012 | 7.967 | 8.024 | 7.941 | 7.993 | 90,273 | +0.06(+0.72%) |
Mar 21, 2012 | 7.879 | 7.946 | 7.874 | 7.936 | 55,259 | +0.08(+1.06%) |
Mar 20, 2012 | 7.775 | 7.883 | 7.759 | 7.853 | 143,125 | +0.04(+0.47%) |
Mar 19, 2012 | 7.697 | 7.837 | 7.666 | 7.816 | 193,330 | +0.09(+1.14%) |
Mar 16, 2012 | 7.848 | 7.848 | 7.666 | 7.728 | 225,764 | -0.12(-1.59%) |
Mar 15, 2012 | 8.050 | 8.076 | 7.842 | 7.853 | 220,059 | -0.23(-2.83%) |
Mar 14, 2012 | 8.362 | 8.362 | 8.081 | 8.081 | 88,294 | -0.29(-3.47%) |
Mar 13, 2012 | 8.362 | 8.377 | 8.299 | 8.372 | 42,220 | +0.02(+0.27%) |
Mar 12, 2012 | 8.349 | 8.360 | 8.323 | 8.349 | 32,654 | +0.00(+0.00%) |
Mar 09, 2012 | 8.323 | 8.370 | 8.323 | 8.349 | 68,495 | +0.03(+0.31%) |
Mar 08, 2012 | 8.344 | 8.354 | 8.303 | 8.323 | 129,597 | -0.02(-0.25%) |
Mar 07, 2012 | 8.261 | 8.349 | 8.261 | 8.344 | 115,887 | +0.10(+1.19%) |
Mar 06, 2012 | 8.246 | 8.276 | 8.230 | 8.246 | 56,434 | +0.00(+0.00%) |
Mar 05, 2012 | 8.287 | 8.296 | 8.246 | 8.246 | 41,558 | -0.04(-0.50%) |
Mar 02, 2012 | 8.329 | 8.329 | 8.256 | 8.287 | 54,533 | -0.03(-0.31%) |