Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.489 | 8.517 | 8.478 | 8.517 | 123,118 | +0.03(+0.39%) |
May 30, 2012 | 8.429 | 8.484 | 8.429 | 8.484 | 161,742 | +0.03(+0.33%) |
May 29, 2012 | 8.478 | 8.495 | 8.440 | 8.456 | 105,938 | -0.03(-0.32%) |
May 25, 2012 | 8.467 | 8.500 | 8.462 | 8.484 | 93,391 | +0.03(+0.33%) |
May 24, 2012 | 8.456 | 8.456 | 8.423 | 8.456 | 132,513 | -0.03(-0.32%) |
May 23, 2012 | 8.434 | 8.484 | 8.423 | 8.484 | 90,390 | +0.06(+0.72%) |
May 22, 2012 | 8.401 | 8.429 | 8.374 | 8.423 | 182,718 | +0.01(+0.13%) |
May 21, 2012 | 8.412 | 8.451 | 8.385 | 8.412 | 111,006 | +0.02(+0.20%) |
May 18, 2012 | 8.456 | 8.462 | 8.396 | 8.396 | 132,427 | -0.08(-0.91%) |
May 17, 2012 | 8.484 | 8.484 | 8.434 | 8.473 | 145,189 | +0.00(+0.00%) |
May 16, 2012 | 8.434 | 8.478 | 8.434 | 8.473 | 90,206 | +0.01(+0.13%) |
May 15, 2012 | 8.412 | 8.467 | 8.394 | 8.462 | 139,157 | +0.05(+0.59%) |
May 14, 2012 | 8.445 | 8.456 | 8.385 | 8.412 | 143,035 | -0.03(-0.39%) |
May 11, 2012 | 8.445 | 8.456 | 8.396 | 8.445 | 174,557 | -0.06(-0.65%) |
May 10, 2012 | 8.489 | 8.506 | 8.478 | 8.500 | 143,740 | -0.01(-0.06%) |
May 09, 2012 | 8.440 | 8.506 | 8.440 | 8.506 | 134,329 | +0.06(+0.65%) |
May 08, 2012 | 8.429 | 8.467 | 8.429 | 8.451 | 125,801 | +0.01(+0.13%) |
May 07, 2012 | 8.484 | 8.500 | 8.429 | 8.440 | 201,090 | -0.07(-0.84%) |
May 04, 2012 | 8.462 | 8.511 | 8.456 | 8.511 | 134,027 | +0.03(+0.39%) |
May 03, 2012 | 8.506 | 8.561 | 8.478 | 8.478 | 212,818 | -0.06(-0.65%) |
May 02, 2012 | 8.506 | 8.555 | 8.495 | 8.533 | 137,213 | +0.02(+0.19%) |
May 01, 2012 | 8.495 | 8.533 | 8.489 | 8.517 | 124,360 | -0.01(-0.13%) |
Apr 30, 2012 | 8.478 | 8.533 | 8.473 | 8.528 | 140,492 | +0.05(+0.58%) |
Apr 27, 2012 | 8.451 | 8.478 | 8.429 | 8.478 | 121,619 | +0.02(+0.20%) |
Apr 26, 2012 | 8.434 | 8.462 | 8.414 | 8.462 | 147,394 | +0.06(+0.65%) |
Apr 25, 2012 | 8.440 | 8.467 | 8.396 | 8.407 | 228,868 | -0.05(-0.59%) |
Apr 24, 2012 | 8.440 | 8.456 | 8.423 | 8.456 | 133,110 | +0.02(+0.26%) |
Apr 23, 2012 | 8.451 | 8.451 | 8.419 | 8.434 | 112,301 | +0.02(+0.20%) |
Apr 20, 2012 | 8.451 | 8.451 | 8.390 | 8.418 | 127,477 | +0.01(+0.07%) |
Apr 19, 2012 | 8.445 | 8.445 | 8.368 | 8.412 | 127,427 | +0.03(+0.39%) |
Apr 18, 2012 | 8.407 | 8.407 | 8.372 | 8.379 | 112,768 | +0.01(+0.07%) |
Apr 17, 2012 | 8.390 | 8.418 | 8.363 | 8.374 | 316,290 | -0.03(-0.33%) |
Apr 16, 2012 | 8.451 | 8.451 | 8.396 | 8.401 | 167,983 | -0.02(-0.20%) |
Apr 13, 2012 | 8.423 | 8.429 | 8.396 | 8.418 | 85,282 | +0.01(+0.07%) |
Apr 12, 2012 | 8.396 | 8.429 | 8.385 | 8.412 | 117,009 | +0.01(+0.07%) |
Apr 11, 2012 | 8.462 | 8.462 | 8.396 | 8.407 | 141,829 | -0.08(-0.91%) |
Apr 10, 2012 | 8.489 | 8.489 | 8.451 | 8.484 | 151,460 | +0.02(+0.26%) |
Apr 09, 2012 | 8.434 | 8.478 | 8.396 | 8.462 | 197,745 | +0.06(+0.65%) |
Apr 05, 2012 | 8.401 | 8.429 | 8.363 | 8.407 | 114,906 | +0.02(+0.26%) |
Apr 04, 2012 | 8.346 | 8.396 | 8.346 | 8.385 | 163,261 | +0.03(+0.40%) |
Apr 03, 2012 | 8.368 | 8.368 | 8.313 | 8.352 | 196,757 | -0.01(-0.07%) |
Apr 02, 2012 | 8.357 | 8.396 | 8.341 | 8.357 | 111,540 | +0.02(+0.20%) |
Mar 30, 2012 | 8.390 | 8.418 | 8.313 | 8.341 | 155,272 | -0.01(-0.13%) |
Mar 29, 2012 | 8.357 | 8.363 | 8.275 | 8.352 | 154,344 | +0.01(+0.13%) |
Mar 28, 2012 | 8.242 | 8.341 | 8.225 | 8.341 | 232,588 | +0.12(+1.41%) |
Mar 27, 2012 | 8.131 | 8.230 | 8.082 | 8.225 | 251,219 | +0.07(+0.88%) |
Mar 26, 2012 | 8.225 | 8.230 | 8.115 | 8.153 | 192,560 | -0.06(-0.74%) |
Mar 23, 2012 | 8.219 | 8.219 | 8.159 | 8.214 | 222,263 | +0.03(+0.34%) |
Mar 22, 2012 | 8.175 | 8.208 | 8.164 | 8.186 | 209,441 | +0.01(+0.13%) |
Mar 21, 2012 | 8.131 | 8.175 | 8.109 | 8.175 | 313,511 | +0.08(+1.02%) |
Mar 20, 2012 | 8.093 | 8.159 | 8.060 | 8.093 | 216,355 | +0.03(+0.34%) |
Mar 19, 2012 | 7.983 | 8.104 | 7.895 | 8.065 | 313,974 | +0.07(+0.83%) |
Mar 16, 2012 | 8.038 | 8.043 | 7.878 | 7.999 | 561,476 | -0.06(-0.68%) |
Mar 15, 2012 | 8.253 | 8.253 | 8.032 | 8.054 | 708,800 | -0.22(-2.66%) |
Mar 14, 2012 | 8.462 | 8.462 | 8.269 | 8.275 | 272,753 | -0.19(-2.21%) |
Mar 13, 2012 | 8.495 | 8.495 | 8.445 | 8.462 | 190,890 | -0.02(-0.19%) |
Mar 12, 2012 | 8.451 | 8.484 | 8.451 | 8.478 | 163,125 | -0.01(-0.06%) |
Mar 09, 2012 | 8.478 | 8.484 | 8.463 | 8.484 | 157,374 | +0.02(+0.26%) |
Mar 08, 2012 | 8.401 | 8.462 | 8.401 | 8.462 | 137,292 | +0.08(+0.99%) |
Mar 07, 2012 | 8.412 | 8.440 | 8.363 | 8.379 | 167,181 | -0.01(-0.13%) |
Mar 06, 2012 | 8.489 | 8.489 | 8.324 | 8.390 | 332,247 | -0.12(-1.36%) |
Mar 05, 2012 | 8.528 | 8.528 | 8.484 | 8.506 | 186,113 | -0.02(-0.26%) |
Mar 02, 2012 | 8.500 | 8.528 | 8.456 | 8.528 | 161,662 | +0.02(+0.26%) |