Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.194 | 8.400 | 8.194 | 8.400 | 1,337 | +0.21(+2.52%) |
May 30, 2012 | 8.194 | 8.194 | 8.194 | 8.194 | 167 | -0.06(-0.76%) |
May 29, 2012 | 8.256 | 8.256 | 8.256 | 8.256 | 2,567 | -0.21(-2.52%) |
May 24, 2012 | 8.470 | 8.470 | 8.470 | 8.470 | 318 | +0.21(+2.59%) |
May 23, 2012 | 8.608 | 8.608 | 8.256 | 8.256 | 4,698 | -0.44(-5.05%) |
May 22, 2012 | 8.671 | 8.696 | 8.671 | 8.696 | 1,592 | +0.38(+4.53%) |
May 21, 2012 | 8.319 | 8.319 | 8.319 | 8.319 | 1,005 | -0.03(-0.38%) |
May 18, 2012 | 8.671 | 8.696 | 8.319 | 8.351 | 3,433 | -0.31(-3.62%) |
May 17, 2012 | 8.664 | 8.664 | 8.664 | 8.664 | 159 | +0.13(+1.47%) |
May 16, 2012 | 8.539 | 8.539 | 8.539 | 8.539 | 469 | -0.20(-2.30%) |
May 14, 2012 | 8.752 | 8.740 | 8.740 | 8.740 | 637 | -0.33(-3.67%) |
May 11, 2012 | 9.073 | 9.073 | 9.073 | 9.073 | 159 | +0.45(+5.24%) |
May 10, 2012 | 8.351 | 9.066 | 8.351 | 8.621 | 7,485 | +0.26(+3.08%) |
May 09, 2012 | 8.319 | 8.413 | 8.319 | 8.363 | 3,026 | -0.05(-0.60%) |
May 07, 2012 | 8.413 | 8.413 | 8.413 | 8.413 | 0 | +0.05(+0.56%) |
May 04, 2012 | 8.366 | 8.366 | 8.366 | 8.366 | 597 | -0.02(-0.19%) |
May 03, 2012 | 8.413 | 8.413 | 8.382 | 8.382 | 3,142 | -0.02(-0.22%) |
Apr 30, 2012 | 8.558 | 8.401 | 8.401 | 8.401 | 3,503 | +0.00(+0.00%) |
Apr 27, 2012 | 8.413 | 8.413 | 8.401 | 8.401 | 1,557 | +0.11(+1.36%) |
Apr 26, 2012 | 8.294 | 8.294 | 8.288 | 8.288 | 2,430 | -0.03(-0.38%) |
Apr 25, 2012 | 8.319 | 8.319 | 8.319 | 8.319 | 637 | +0.06(+0.76%) |
Apr 24, 2012 | 8.256 | 8.319 | 8.256 | 8.256 | 2,110 | -0.16(-1.87%) |
Apr 23, 2012 | 9.098 | 9.098 | 8.413 | 8.413 | 756 | +0.00(+0.00%) |
Apr 20, 2012 | 8.407 | 8.413 | 8.407 | 8.413 | 1,592 | +0.21(+2.52%) |
Apr 19, 2012 | 8.206 | 8.206 | 8.206 | 8.206 | 1,250 | -0.27(-3.19%) |
Apr 18, 2012 | 8.476 | 8.489 | 8.476 | 8.476 | 4,459 | +0.03(+0.37%) |
Apr 17, 2012 | 8.181 | 8.445 | 8.181 | 8.445 | 990 | +0.03(+0.37%) |
Apr 16, 2012 | 8.401 | 8.413 | 8.319 | 8.413 | 2,739 | +0.09(+1.13%) |
Apr 12, 2012 | 8.307 | 8.319 | 8.319 | 8.319 | 1,433 | +0.01(+0.08%) |
Apr 09, 2012 | 8.162 | 8.313 | 8.313 | 8.313 | 1,114 | -0.01(-0.08%) |
Apr 05, 2012 | 8.049 | 8.319 | 8.037 | 8.319 | 896 | -0.09(-1.12%) |
Apr 04, 2012 | 8.068 | 8.413 | 8.068 | 8.413 | 2,229 | +0.25(+3.08%) |
Apr 02, 2012 | 8.162 | 8.162 | 8.162 | 8.162 | 4,937 | -0.16(-1.89%) |
Mar 30, 2012 | 8.288 | 8.319 | 8.162 | 8.319 | 3,593 | -0.12(-1.41%) |
Mar 29, 2012 | 8.212 | 8.438 | 7.949 | 8.438 | 3,964 | +0.03(+0.30%) |
Mar 28, 2012 | 8.219 | 8.413 | 8.219 | 8.413 | 6,171 | +0.16(+1.90%) |
Mar 27, 2012 | 8.256 | 8.256 | 8.256 | 8.256 | 175 | +0.04(+0.46%) |
Mar 26, 2012 | 8.256 | 8.256 | 8.219 | 8.219 | 877 | +0.12(+1.44%) |
Mar 23, 2012 | 8.250 | 8.256 | 8.099 | 8.102 | 2,952 | +0.00(+0.03%) |
Mar 22, 2012 | 8.068 | 8.118 | 8.068 | 8.099 | 2,068 | +0.16(+2.00%) |
Mar 21, 2012 | 8.037 | 8.037 | 7.941 | 7.941 | 915 | +0.09(+1.18%) |
Mar 20, 2012 | 7.974 | 7.974 | 7.748 | 7.848 | 5,574 | -0.25(-3.10%) |
Mar 16, 2012 | 8.099 | 8.099 | 8.099 | 8.099 | 0 | +0.16(+1.98%) |
Mar 15, 2012 | 7.974 | 7.974 | 7.942 | 7.942 | 2,978 | -0.06(-0.78%) |
Mar 12, 2012 | 7.785 | 8.005 | 8.005 | 8.005 | 2,707 | +0.03(+0.39%) |
Mar 09, 2012 | 7.974 | 7.974 | 7.974 | 7.974 | 477 | +0.06(+0.79%) |
Mar 08, 2012 | 7.955 | 7.955 | 7.911 | 7.911 | 1,751 | +0.06(+0.80%) |
Mar 07, 2012 | 7.848 | 7.848 | 7.848 | 7.848 | 637 | +0.10(+1.30%) |
Mar 06, 2012 | 8.062 | 8.062 | 7.748 | 7.748 | 11,817 | -0.42(-5.15%) |
Mar 05, 2012 | 8.162 | 8.194 | 8.162 | 8.168 | 1,576 | +0.26(+3.25%) |