Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.363 | 8.620 | 8.299 | 8.529 | 1,962,412 | +0.17(+1.98%) |
May 30, 2012 | 8.497 | 8.509 | 8.363 | 8.363 | 1,384,214 | -0.19(-2.27%) |
May 29, 2012 | 8.541 | 8.602 | 8.484 | 8.557 | 1,170,735 | +0.07(+0.86%) |
May 25, 2012 | 8.484 | 8.517 | 8.426 | 8.484 | 1,091,323 | +0.03(+0.33%) |
May 24, 2012 | 8.468 | 8.513 | 8.351 | 8.456 | 1,052,468 | -0.02(-0.19%) |
May 23, 2012 | 8.307 | 8.501 | 8.242 | 8.472 | 1,637,996 | +0.13(+1.50%) |
May 22, 2012 | 8.343 | 8.404 | 8.299 | 8.347 | 1,512,641 | +0.04(+0.44%) |
May 21, 2012 | 8.198 | 8.339 | 8.137 | 8.311 | 1,785,377 | +0.15(+1.88%) |
May 18, 2012 | 8.254 | 8.335 | 8.141 | 8.157 | 2,154,618 | -0.10(-1.17%) |
May 17, 2012 | 8.598 | 8.602 | 8.254 | 8.254 | 2,086,475 | -0.31(-3.63%) |
May 16, 2012 | 8.682 | 8.686 | 8.565 | 8.565 | 2,506,665 | -0.06(-0.70%) |
May 15, 2012 | 8.602 | 8.682 | 8.585 | 8.626 | 2,689,123 | -0.00(-0.05%) |
May 14, 2012 | 8.618 | 8.686 | 8.594 | 8.630 | 2,025,330 | -0.05(-0.60%) |
May 11, 2012 | 8.614 | 8.703 | 8.585 | 8.682 | 2,220,845 | +0.04(+0.42%) |
May 10, 2012 | 8.686 | 8.707 | 8.594 | 8.646 | 2,136,164 | +0.01(+0.14%) |
May 09, 2012 | 8.541 | 8.699 | 8.541 | 8.634 | 2,576,441 | +0.01(+0.14%) |
May 08, 2012 | 8.594 | 8.666 | 8.501 | 8.622 | 2,351,942 | +0.02(+0.23%) |
May 07, 2012 | 8.424 | 8.610 | 8.404 | 8.602 | 1,203,698 | +0.14(+1.62%) |
May 04, 2012 | 8.553 | 8.581 | 8.456 | 8.464 | 1,702,171 | -0.15(-1.74%) |
May 03, 2012 | 8.646 | 8.670 | 8.573 | 8.614 | 1,289,449 | -0.02(-0.28%) |
May 02, 2012 | 8.577 | 8.638 | 8.525 | 8.638 | 1,578,313 | +0.00(+0.00%) |
May 01, 2012 | 8.626 | 8.832 | 8.622 | 8.638 | 2,494,618 | -0.01(-0.14%) |
Apr 30, 2012 | 8.654 | 8.682 | 8.577 | 8.650 | 1,640,270 | -0.01(-0.14%) |
Apr 27, 2012 | 8.711 | 8.711 | 8.585 | 8.662 | 1,613,346 | +0.00(+0.05%) |
Apr 26, 2012 | 8.707 | 8.707 | 8.561 | 8.658 | 1,873,697 | -0.04(-0.51%) |
Apr 25, 2012 | 8.560 | 8.707 | 8.500 | 8.703 | 3,678,528 | +0.21(+2.43%) |
Apr 24, 2012 | 8.342 | 8.500 | 8.334 | 8.497 | 2,090,474 | +0.19(+2.29%) |
Apr 23, 2012 | 8.263 | 8.330 | 8.172 | 8.306 | 2,854,827 | -0.09(-1.04%) |
Apr 20, 2012 | 8.469 | 8.532 | 8.318 | 8.393 | 3,124,625 | +0.03(+0.33%) |
Apr 19, 2012 | 8.393 | 8.397 | 8.271 | 8.366 | 2,214,718 | +0.02(+0.19%) |
Apr 18, 2012 | 8.421 | 8.481 | 8.350 | 8.350 | 2,227,403 | -0.10(-1.17%) |
Apr 17, 2012 | 8.409 | 8.485 | 8.346 | 8.449 | 2,389,008 | +0.10(+1.19%) |
Apr 16, 2012 | 8.338 | 8.413 | 8.290 | 8.350 | 1,726,996 | +0.08(+1.01%) |
Apr 13, 2012 | 8.342 | 8.374 | 8.263 | 8.267 | 1,700,955 | -0.08(-1.00%) |
Apr 12, 2012 | 8.231 | 8.354 | 8.179 | 8.350 | 1,635,871 | +0.14(+1.74%) |
Apr 11, 2012 | 8.116 | 8.227 | 8.029 | 8.207 | 2,665,897 | +0.19(+2.42%) |
Apr 10, 2012 | 8.199 | 8.243 | 8.005 | 8.013 | 2,393,901 | -0.19(-2.32%) |
Apr 09, 2012 | 8.215 | 8.263 | 8.187 | 8.203 | 1,117,965 | -0.13(-1.52%) |
Apr 05, 2012 | 8.374 | 8.425 | 8.310 | 8.330 | 1,042,089 | -0.08(-0.99%) |
Apr 04, 2012 | 8.393 | 8.444 | 8.330 | 8.413 | 1,257,647 | -0.06(-0.70%) |
Apr 03, 2012 | 8.445 | 8.524 | 8.433 | 8.473 | 1,743,945 | -0.01(-0.14%) |
Apr 02, 2012 | 8.409 | 8.536 | 8.370 | 8.485 | 2,408,128 | +0.06(+0.71%) |
Mar 30, 2012 | 8.425 | 8.540 | 8.386 | 8.425 | 3,786,183 | +0.07(+0.81%) |
Mar 29, 2012 | 8.390 | 8.445 | 8.298 | 8.358 | 1,869,683 | -0.09(-1.03%) |
Mar 28, 2012 | 8.481 | 8.493 | 8.386 | 8.445 | 1,526,354 | -0.05(-0.61%) |
Mar 27, 2012 | 8.489 | 8.572 | 8.465 | 8.497 | 1,386,238 | +0.03(+0.33%) |
Mar 26, 2012 | 8.500 | 8.540 | 8.421 | 8.469 | 1,632,094 | +0.07(+0.85%) |
Mar 23, 2012 | 8.314 | 8.421 | 8.275 | 8.397 | 1,680,116 | +0.08(+0.90%) |
Mar 22, 2012 | 8.322 | 8.374 | 8.223 | 8.322 | 1,814,668 | -0.07(-0.80%) |
Mar 21, 2012 | 8.390 | 8.421 | 8.354 | 8.390 | 1,445,497 | +0.01(+0.14%) |
Mar 20, 2012 | 8.358 | 8.433 | 8.354 | 8.378 | 1,090,525 | -0.02(-0.28%) |
Mar 19, 2012 | 8.397 | 8.477 | 8.370 | 8.401 | 1,393,013 | +0.01(+0.09%) |
Mar 16, 2012 | 8.370 | 8.405 | 8.290 | 8.393 | 2,171,321 | +0.02(+0.28%) |
Mar 15, 2012 | 8.378 | 8.386 | 8.267 | 8.370 | 1,354,590 | +0.01(+0.09%) |
Mar 14, 2012 | 8.508 | 8.524 | 8.298 | 8.362 | 1,615,117 | -0.11(-1.26%) |
Mar 13, 2012 | 8.318 | 8.469 | 8.271 | 8.469 | 1,815,165 | +0.21(+2.49%) |
Mar 12, 2012 | 8.168 | 8.290 | 8.160 | 8.263 | 1,261,558 | +0.10(+1.16%) |
Mar 09, 2012 | 8.136 | 8.239 | 8.089 | 8.168 | 1,837,566 | +0.06(+0.73%) |
Mar 08, 2012 | 8.140 | 8.160 | 8.021 | 8.108 | 1,772,457 | -0.01(-0.10%) |
Mar 07, 2012 | 8.120 | 8.140 | 8.018 | 8.116 | 1,733,471 | +0.04(+0.44%) |
Mar 06, 2012 | 8.100 | 8.195 | 8.061 | 8.080 | 1,282,403 | -0.11(-1.35%) |
Mar 05, 2012 | 8.017 | 8.191 | 7.985 | 8.191 | 1,298,785 | +0.18(+2.23%) |
Mar 02, 2012 | 8.132 | 8.163 | 7.981 | 8.013 | 2,144,111 | -0.15(-1.84%) |