Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.223 | 8.246 | 8.193 | 8.231 | 92,964 | +0.01(+0.09%) |
May 30, 2012 | 8.208 | 8.223 | 8.163 | 8.223 | 111,144 | +0.04(+0.46%) |
May 29, 2012 | 8.193 | 8.246 | 8.148 | 8.185 | 140,175 | -0.04(-0.46%) |
May 25, 2012 | 8.223 | 8.223 | 8.133 | 8.223 | 94,988 | +0.01(+0.09%) |
May 24, 2012 | 8.133 | 8.216 | 8.110 | 8.216 | 136,724 | +0.06(+0.74%) |
May 23, 2012 | 8.140 | 8.155 | 8.117 | 8.155 | 75,536 | +0.02(+0.28%) |
May 22, 2012 | 8.148 | 8.155 | 8.080 | 8.133 | 121,854 | +0.00(+0.00%) |
May 21, 2012 | 8.080 | 8.155 | 8.058 | 8.133 | 146,925 | +0.05(+0.65%) |
May 18, 2012 | 8.095 | 8.095 | 8.049 | 8.080 | 130,685 | +0.02(+0.28%) |
May 17, 2012 | 8.065 | 8.072 | 7.981 | 8.057 | 177,878 | +0.01(+0.09%) |
May 16, 2012 | 8.042 | 8.057 | 7.989 | 8.049 | 120,005 | +0.02(+0.28%) |
May 15, 2012 | 7.974 | 8.034 | 7.974 | 8.027 | 102,909 | +0.04(+0.47%) |
May 14, 2012 | 8.012 | 8.019 | 7.959 | 7.989 | 110,895 | -0.04(-0.47%) |
May 11, 2012 | 8.057 | 8.057 | 7.974 | 8.027 | 145,314 | -0.03(-0.38%) |
May 10, 2012 | 8.034 | 8.057 | 7.981 | 8.057 | 93,046 | +0.04(+0.47%) |
May 09, 2012 | 7.981 | 8.057 | 7.959 | 8.019 | 282,421 | +0.05(+0.57%) |
May 08, 2012 | 8.019 | 8.019 | 7.959 | 7.974 | 162,347 | +0.01(+0.09%) |
May 07, 2012 | 7.959 | 7.966 | 7.944 | 7.966 | 93,345 | -0.02(-0.28%) |
May 04, 2012 | 8.034 | 8.034 | 7.951 | 7.989 | 86,457 | -0.02(-0.19%) |
May 03, 2012 | 7.989 | 8.019 | 7.966 | 8.004 | 155,324 | +0.01(+0.09%) |
May 02, 2012 | 8.027 | 8.072 | 7.974 | 7.997 | 199,834 | -0.06(-0.75%) |
May 01, 2012 | 8.012 | 8.057 | 7.989 | 8.057 | 196,281 | +0.05(+0.66%) |
Apr 30, 2012 | 7.959 | 8.012 | 7.921 | 8.004 | 55,187 | +0.01(+0.09%) |
Apr 27, 2012 | 7.989 | 8.012 | 7.966 | 7.997 | 78,341 | +0.00(+0.00%) |
Apr 26, 2012 | 8.012 | 8.012 | 7.974 | 7.997 | 60,682 | +0.02(+0.28%) |
Apr 25, 2012 | 8.004 | 8.012 | 7.966 | 7.974 | 126,993 | -0.02(-0.19%) |
Apr 24, 2012 | 7.966 | 7.997 | 7.959 | 7.989 | 92,360 | +0.02(+0.19%) |
Apr 23, 2012 | 7.959 | 7.974 | 7.936 | 7.974 | 72,252 | +0.02(+0.19%) |
Apr 20, 2012 | 7.913 | 7.966 | 7.913 | 7.959 | 60,695 | +0.04(+0.48%) |
Apr 19, 2012 | 7.951 | 7.974 | 7.906 | 7.921 | 56,511 | -0.02(-0.19%) |
Apr 18, 2012 | 7.868 | 7.974 | 7.868 | 7.936 | 97,149 | +0.07(+0.86%) |
Apr 17, 2012 | 7.921 | 7.936 | 7.861 | 7.868 | 110,512 | -0.05(-0.67%) |
Apr 16, 2012 | 7.883 | 7.974 | 7.883 | 7.921 | 91,854 | +0.02(+0.29%) |
Apr 13, 2012 | 7.951 | 7.951 | 7.898 | 7.898 | 92,211 | -0.05(-0.67%) |
Apr 12, 2012 | 7.951 | 7.966 | 7.891 | 7.951 | 72,816 | -0.01(-0.09%) |
Apr 11, 2012 | 7.951 | 8.012 | 7.936 | 7.959 | 74,069 | -0.01(-0.09%) |
Apr 10, 2012 | 7.944 | 7.981 | 7.929 | 7.966 | 97,806 | +0.01(+0.09%) |
Apr 09, 2012 | 7.921 | 7.974 | 7.891 | 7.959 | 103,129 | +0.05(+0.57%) |
Apr 05, 2012 | 7.868 | 7.959 | 7.868 | 7.913 | 52,413 | +0.03(+0.38%) |
Apr 04, 2012 | 7.883 | 7.898 | 7.861 | 7.883 | 51,884 | +0.02(+0.19%) |
Apr 03, 2012 | 7.868 | 7.921 | 7.838 | 7.868 | 162,500 | -0.02(-0.19%) |
Apr 02, 2012 | 7.891 | 7.974 | 7.861 | 7.883 | 123,197 | +0.01(+0.10%) |
Mar 30, 2012 | 7.921 | 7.936 | 7.861 | 7.876 | 41,603 | -0.01(-0.10%) |
Mar 29, 2012 | 7.951 | 7.951 | 7.883 | 7.883 | 98,206 | -0.04(-0.48%) |
Mar 28, 2012 | 7.868 | 7.921 | 7.672 | 7.921 | 135,049 | +0.08(+1.02%) |
Mar 27, 2012 | 7.808 | 7.853 | 7.694 | 7.841 | 154,463 | +0.06(+0.72%) |
Mar 26, 2012 | 7.830 | 7.861 | 7.785 | 7.785 | 119,879 | -0.05(-0.58%) |
Mar 23, 2012 | 7.785 | 7.832 | 7.717 | 7.830 | 125,686 | +0.05(+0.58%) |
Mar 22, 2012 | 7.755 | 7.850 | 7.755 | 7.785 | 100,971 | -0.05(-0.58%) |
Mar 21, 2012 | 7.815 | 7.853 | 7.770 | 7.830 | 124,126 | +0.07(+0.88%) |
Mar 20, 2012 | 7.672 | 7.792 | 7.634 | 7.762 | 163,579 | +0.13(+1.68%) |
Mar 19, 2012 | 7.543 | 7.762 | 7.467 | 7.634 | 333,292 | +0.02(+0.30%) |
Mar 16, 2012 | 7.619 | 7.634 | 7.301 | 7.611 | 732,646 | -0.05(-0.69%) |
Mar 15, 2012 | 7.876 | 7.898 | 7.588 | 7.664 | 514,739 | -0.27(-3.43%) |
Mar 14, 2012 | 8.148 | 8.148 | 7.892 | 7.936 | 271,982 | -0.20(-2.51%) |
Mar 13, 2012 | 8.140 | 8.185 | 8.125 | 8.140 | 105,815 | -0.02(-0.19%) |
Mar 12, 2012 | 8.185 | 8.201 | 8.148 | 8.155 | 155,627 | -0.02(-0.28%) |
Mar 09, 2012 | 8.148 | 8.185 | 8.133 | 8.178 | 161,221 | +0.06(+0.74%) |
Mar 08, 2012 | 8.117 | 8.178 | 8.117 | 8.117 | 125,669 | +0.00(+0.00%) |
Mar 07, 2012 | 8.102 | 8.155 | 8.087 | 8.117 | 103,215 | +0.01(+0.09%) |
Mar 06, 2012 | 8.140 | 8.148 | 8.072 | 8.110 | 111,512 | -0.03(-0.37%) |
Mar 05, 2012 | 8.178 | 8.178 | 8.087 | 8.140 | 137,087 | -0.04(-0.46%) |
Mar 02, 2012 | 8.163 | 8.178 | 8.102 | 8.178 | 94,000 | +0.02(+0.19%) |