Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.482 | 8.482 | 8.389 | 8.443 | 156,160 | +0.03(+0.33%) |
Jun 28, 2012 | 8.388 | 8.416 | 8.355 | 8.416 | 78,120 | +0.03(+0.33%) |
Jun 27, 2012 | 8.388 | 8.388 | 8.344 | 8.388 | 94,473 | +0.04(+0.46%) |
Jun 26, 2012 | 8.361 | 8.416 | 8.250 | 8.349 | 279,429 | +0.02(+0.21%) |
Jun 25, 2012 | 8.361 | 8.361 | 8.289 | 8.332 | 99,411 | -0.00(-0.01%) |
Jun 22, 2012 | 8.366 | 8.366 | 8.278 | 8.333 | 109,683 | -0.02(-0.26%) |
Jun 21, 2012 | 8.333 | 8.366 | 8.272 | 8.355 | 144,409 | +0.04(+0.47%) |
Jun 20, 2012 | 8.245 | 8.316 | 8.245 | 8.316 | 109,084 | +0.07(+0.87%) |
Jun 19, 2012 | 8.245 | 8.245 | 8.195 | 8.245 | 141,257 | +0.03(+0.34%) |
Jun 18, 2012 | 8.151 | 8.217 | 8.151 | 8.217 | 220,500 | +0.07(+0.81%) |
Jun 15, 2012 | 8.206 | 8.235 | 8.129 | 8.151 | 182,574 | -0.06(-0.67%) |
Jun 14, 2012 | 8.256 | 8.256 | 8.206 | 8.206 | 164,401 | -0.06(-0.74%) |
Jun 13, 2012 | 8.322 | 8.361 | 8.267 | 8.267 | 139,744 | -0.11(-1.32%) |
Jun 12, 2012 | 8.421 | 8.421 | 8.377 | 8.377 | 89,829 | -0.05(-0.59%) |
Jun 11, 2012 | 8.466 | 8.466 | 8.405 | 8.427 | 94,941 | +0.03(+0.33%) |
Jun 08, 2012 | 8.388 | 8.443 | 8.377 | 8.399 | 104,594 | -0.01(-0.13%) |
Jun 07, 2012 | 8.410 | 8.432 | 8.383 | 8.410 | 79,336 | +0.01(+0.07%) |
Jun 06, 2012 | 8.421 | 8.449 | 8.404 | 8.405 | 58,623 | -0.02(-0.26%) |
Jun 05, 2012 | 8.383 | 8.454 | 8.377 | 8.427 | 76,251 | +0.06(+0.75%) |
Jun 04, 2012 | 8.432 | 8.482 | 8.355 | 8.364 | 100,892 | -0.01(-0.16%) |
Jun 01, 2012 | 8.394 | 8.421 | 8.355 | 8.377 | 90,794 | -0.02(-0.20%) |
May 31, 2012 | 8.405 | 8.427 | 8.349 | 8.394 | 118,259 | +0.02(+0.26%) |
May 30, 2012 | 8.427 | 8.427 | 8.344 | 8.372 | 120,854 | -0.04(-0.53%) |
May 29, 2012 | 8.361 | 8.421 | 8.361 | 8.416 | 85,743 | +0.02(+0.26%) |
May 25, 2012 | 8.355 | 8.399 | 8.355 | 8.394 | 62,275 | +0.03(+0.40%) |
May 24, 2012 | 8.316 | 8.377 | 8.303 | 8.361 | 69,316 | +0.04(+0.46%) |
May 23, 2012 | 8.316 | 8.327 | 8.305 | 8.322 | 49,542 | +0.02(+0.27%) |
May 22, 2012 | 8.233 | 8.349 | 8.206 | 8.300 | 145,676 | +0.05(+0.60%) |
May 21, 2012 | 8.206 | 8.261 | 8.206 | 8.250 | 94,362 | +0.02(+0.20%) |
May 18, 2012 | 8.217 | 8.239 | 8.200 | 8.233 | 79,646 | -0.00(-0.02%) |
May 17, 2012 | 8.261 | 8.283 | 8.233 | 8.235 | 60,903 | -0.03(-0.38%) |
May 16, 2012 | 8.283 | 8.294 | 8.256 | 8.267 | 54,155 | -0.02(-0.20%) |
May 15, 2012 | 8.195 | 8.294 | 8.195 | 8.283 | 90,084 | +0.10(+1.28%) |
May 14, 2012 | 8.272 | 8.305 | 8.178 | 8.178 | 115,746 | -0.03(-0.40%) |
May 11, 2012 | 8.211 | 8.245 | 8.206 | 8.211 | 85,316 | -0.06(-0.67%) |
May 10, 2012 | 8.289 | 8.316 | 8.261 | 8.267 | 120,838 | -0.01(-0.13%) |
May 09, 2012 | 8.250 | 8.327 | 8.250 | 8.278 | 107,823 | +0.01(+0.13%) |
May 08, 2012 | 8.261 | 8.355 | 8.245 | 8.267 | 192,824 | -0.01(-0.13%) |
May 07, 2012 | 8.311 | 8.366 | 8.278 | 8.278 | 155,126 | -0.05(-0.60%) |
May 04, 2012 | 8.344 | 8.405 | 8.327 | 8.327 | 80,923 | -0.04(-0.46%) |
May 03, 2012 | 8.344 | 8.394 | 8.340 | 8.366 | 88,425 | -0.02(-0.20%) |
May 02, 2012 | 8.333 | 8.410 | 8.333 | 8.383 | 73,278 | +0.02(+0.26%) |
May 01, 2012 | 8.372 | 8.416 | 8.344 | 8.361 | 107,846 | -0.03(-0.33%) |
Apr 30, 2012 | 8.410 | 8.416 | 8.383 | 8.388 | 99,931 | +0.01(+0.07%) |
Apr 27, 2012 | 8.394 | 8.421 | 8.355 | 8.383 | 148,901 | -0.01(-0.13%) |
Apr 26, 2012 | 8.349 | 8.405 | 8.300 | 8.394 | 104,232 | +0.08(+0.93%) |
Apr 25, 2012 | 8.289 | 8.322 | 8.278 | 8.316 | 66,558 | +0.02(+0.20%) |
Apr 24, 2012 | 8.278 | 8.316 | 8.278 | 8.300 | 67,367 | +0.03(+0.40%) |
Apr 23, 2012 | 8.322 | 8.322 | 8.267 | 8.267 | 65,259 | -0.02(-0.20%) |
Apr 20, 2012 | 8.300 | 8.316 | 8.256 | 8.283 | 89,333 | -0.01(-0.07%) |
Apr 19, 2012 | 8.289 | 8.294 | 8.261 | 8.289 | 63,384 | +0.02(+0.23%) |
Apr 18, 2012 | 8.256 | 8.278 | 8.228 | 8.269 | 61,250 | +0.06(+0.71%) |
Apr 17, 2012 | 8.267 | 8.272 | 8.195 | 8.211 | 138,381 | -0.08(-0.93%) |
Apr 16, 2012 | 8.289 | 8.302 | 8.245 | 8.289 | 80,802 | +0.06(+0.67%) |
Apr 13, 2012 | 8.283 | 8.283 | 8.233 | 8.233 | 53,546 | -0.02(-0.27%) |
Apr 12, 2012 | 8.300 | 8.300 | 8.184 | 8.256 | 103,051 | -0.03(-0.33%) |
Apr 11, 2012 | 8.311 | 8.311 | 8.228 | 8.283 | 67,832 | -0.01(-0.07%) |
Apr 10, 2012 | 8.300 | 8.300 | 8.239 | 8.289 | 89,681 | +0.00(+0.00%) |
Apr 09, 2012 | 8.305 | 8.305 | 8.245 | 8.289 | 84,912 | +0.03(+0.33%) |
Apr 05, 2012 | 8.233 | 8.289 | 8.228 | 8.261 | 75,308 | +0.09(+1.15%) |
Apr 04, 2012 | 8.222 | 8.239 | 8.095 | 8.167 | 95,240 | -0.02(-0.27%) |
Apr 03, 2012 | 8.117 | 8.195 | 8.117 | 8.189 | 82,596 | +0.07(+0.82%) |