Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.153 | 8.246 | 8.153 | 8.240 | 40,222 | +0.08(+0.94%) |
May 30, 2012 | 8.199 | 8.210 | 8.163 | 8.163 | 43,833 | -0.03(-0.31%) |
May 29, 2012 | 8.189 | 8.240 | 8.168 | 8.189 | 45,452 | -0.02(-0.25%) |
May 25, 2012 | 8.199 | 8.210 | 8.194 | 8.210 | 29,973 | +0.02(+0.19%) |
May 24, 2012 | 8.215 | 8.215 | 8.184 | 8.194 | 18,684 | +0.01(+0.06%) |
May 23, 2012 | 8.163 | 8.194 | 8.158 | 8.189 | 18,861 | +0.02(+0.25%) |
May 22, 2012 | 8.163 | 8.194 | 8.138 | 8.168 | 39,768 | +0.03(+0.38%) |
May 21, 2012 | 8.112 | 8.163 | 8.112 | 8.138 | 36,771 | +0.05(+0.57%) |
May 18, 2012 | 8.107 | 8.117 | 8.083 | 8.091 | 26,463 | -0.02(-0.19%) |
May 17, 2012 | 8.174 | 8.179 | 8.081 | 8.107 | 64,278 | -0.04(-0.50%) |
May 16, 2012 | 8.143 | 8.189 | 8.143 | 8.148 | 25,180 | -0.04(-0.44%) |
May 15, 2012 | 8.158 | 8.194 | 8.158 | 8.184 | 36,586 | +0.05(+0.63%) |
May 14, 2012 | 8.215 | 8.225 | 8.091 | 8.133 | 55,560 | -0.08(-1.00%) |
May 11, 2012 | 8.184 | 8.251 | 8.168 | 8.215 | 59,730 | +0.06(+0.72%) |
May 10, 2012 | 8.151 | 8.156 | 8.141 | 8.156 | 40,595 | +0.02(+0.25%) |
May 09, 2012 | 8.110 | 8.136 | 8.090 | 8.136 | 79,893 | +0.04(+0.50%) |
May 08, 2012 | 8.090 | 8.095 | 8.064 | 8.095 | 83,840 | +0.03(+0.38%) |
May 07, 2012 | 8.064 | 8.064 | 8.039 | 8.064 | 34,590 | +0.00(+0.00%) |
May 04, 2012 | 8.064 | 8.090 | 8.059 | 8.064 | 30,173 | -0.03(-0.38%) |
May 03, 2012 | 8.059 | 8.100 | 8.059 | 8.095 | 39,054 | +0.02(+0.19%) |
May 02, 2012 | 8.105 | 8.105 | 8.080 | 8.080 | 44,456 | -0.03(-0.38%) |
May 01, 2012 | 8.069 | 8.115 | 8.049 | 8.110 | 68,650 | +0.06(+0.70%) |
Apr 30, 2012 | 8.013 | 8.054 | 7.998 | 8.054 | 38,661 | +0.05(+0.64%) |
Apr 27, 2012 | 7.962 | 8.003 | 7.962 | 8.003 | 19,306 | +0.03(+0.38%) |
Apr 26, 2012 | 7.942 | 7.983 | 7.942 | 7.972 | 39,129 | +0.03(+0.39%) |
Apr 25, 2012 | 7.952 | 7.957 | 7.931 | 7.942 | 20,285 | -0.02(-0.26%) |
Apr 24, 2012 | 8.003 | 8.018 | 7.957 | 7.962 | 52,878 | -0.03(-0.32%) |
Apr 23, 2012 | 7.972 | 7.998 | 7.962 | 7.988 | 86,728 | +0.03(+0.32%) |
Apr 20, 2012 | 7.957 | 7.983 | 7.947 | 7.962 | 19,650 | -0.02(-0.26%) |
Apr 19, 2012 | 8.023 | 8.023 | 7.967 | 7.983 | 33,961 | -0.02(-0.19%) |
Apr 18, 2012 | 8.018 | 8.018 | 7.988 | 7.998 | 33,398 | -0.01(-0.13%) |
Apr 17, 2012 | 7.962 | 8.018 | 7.952 | 8.008 | 28,416 | +0.03(+0.36%) |
Apr 16, 2012 | 7.937 | 7.993 | 7.937 | 7.980 | 30,670 | +0.03(+0.41%) |
Apr 13, 2012 | 7.967 | 7.994 | 7.947 | 7.947 | 26,797 | -0.02(-0.26%) |
Apr 12, 2012 | 7.952 | 8.003 | 7.952 | 7.967 | 10,021 | -0.01(-0.10%) |
Apr 11, 2012 | 7.986 | 8.006 | 7.950 | 7.975 | 21,510 | +0.00(+0.00%) |
Apr 10, 2012 | 7.980 | 7.996 | 7.960 | 7.975 | 31,199 | -0.01(-0.06%) |
Apr 09, 2012 | 7.940 | 7.996 | 7.940 | 7.980 | 37,581 | +0.02(+0.19%) |
Apr 05, 2012 | 7.950 | 7.975 | 7.925 | 7.965 | 40,989 | +0.02(+0.19%) |
Apr 04, 2012 | 7.864 | 7.950 | 7.864 | 7.950 | 26,857 | +0.05(+0.64%) |
Apr 03, 2012 | 7.889 | 7.920 | 7.833 | 7.899 | 50,385 | +0.01(+0.13%) |
Apr 02, 2012 | 7.914 | 7.925 | 7.884 | 7.889 | 30,981 | +0.02(+0.19%) |
Mar 30, 2012 | 7.803 | 7.904 | 7.803 | 7.874 | 53,572 | +0.01(+0.13%) |
Mar 29, 2012 | 7.874 | 7.874 | 7.828 | 7.864 | 32,859 | +0.01(+0.06%) |
Mar 28, 2012 | 7.782 | 7.874 | 7.782 | 7.859 | 26,551 | +0.06(+0.78%) |
Mar 27, 2012 | 7.716 | 7.818 | 7.650 | 7.798 | 119,682 | +0.07(+0.85%) |
Mar 26, 2012 | 7.909 | 7.930 | 7.706 | 7.732 | 131,133 | -0.19(-2.44%) |
Mar 23, 2012 | 7.914 | 7.950 | 7.909 | 7.925 | 40,530 | +0.02(+0.19%) |
Mar 22, 2012 | 7.828 | 7.980 | 7.828 | 7.909 | 77,765 | +0.03(+0.39%) |
Mar 21, 2012 | 7.859 | 7.894 | 7.798 | 7.879 | 71,734 | +0.07(+0.91%) |
Mar 20, 2012 | 7.676 | 7.849 | 7.676 | 7.808 | 80,445 | +0.09(+1.18%) |
Mar 19, 2012 | 7.544 | 7.772 | 7.508 | 7.716 | 106,904 | +0.11(+1.40%) |
Mar 16, 2012 | 7.757 | 7.772 | 7.533 | 7.610 | 394,508 | -0.18(-2.35%) |
Mar 15, 2012 | 8.001 | 8.001 | 7.676 | 7.793 | 185,375 | -0.25(-3.10%) |
Mar 14, 2012 | 8.280 | 8.293 | 8.041 | 8.041 | 107,855 | -0.23(-2.76%) |
Mar 13, 2012 | 8.351 | 8.367 | 8.270 | 8.270 | 38,199 | -0.03(-0.34%) |
Mar 12, 2012 | 8.253 | 8.324 | 8.253 | 8.298 | 28,635 | +0.03(+0.37%) |
Mar 09, 2012 | 8.207 | 8.268 | 8.207 | 8.268 | 32,258 | +0.06(+0.74%) |
Mar 08, 2012 | 8.197 | 8.246 | 8.197 | 8.207 | 24,682 | +0.01(+0.06%) |
Mar 07, 2012 | 8.041 | 8.278 | 8.041 | 8.202 | 44,900 | +0.15(+1.88%) |
Mar 06, 2012 | 8.187 | 8.187 | 8.041 | 8.051 | 62,191 | -0.12(-1.52%) |
Mar 05, 2012 | 8.339 | 8.339 | 8.152 | 8.175 | 89,990 | -0.14(-1.73%) |
Mar 02, 2012 | 8.319 | 8.329 | 8.283 | 8.319 | 44,860 | +0.02(+0.18%) |