Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.402 | 8.459 | 8.376 | 8.459 | 38,916 | +0.10(+1.15%) |
Jun 28, 2012 | 8.315 | 8.363 | 8.299 | 8.363 | 25,674 | +0.05(+0.65%) |
Jun 27, 2012 | 8.278 | 8.315 | 8.268 | 8.309 | 21,855 | +0.06(+0.69%) |
Jun 26, 2012 | 8.330 | 8.330 | 8.250 | 8.253 | 48,137 | +0.01(+0.06%) |
Jun 25, 2012 | 8.232 | 8.268 | 8.232 | 8.247 | 38,672 | -0.04(-0.44%) |
Jun 22, 2012 | 8.320 | 8.320 | 8.253 | 8.284 | 30,762 | -0.01(-0.06%) |
Jun 21, 2012 | 8.258 | 8.304 | 8.253 | 8.289 | 45,060 | +0.06(+0.69%) |
Jun 20, 2012 | 8.242 | 8.258 | 8.216 | 8.232 | 29,092 | +0.02(+0.19%) |
Jun 19, 2012 | 8.201 | 8.232 | 8.196 | 8.216 | 9,606 | +0.04(+0.51%) |
Jun 18, 2012 | 8.139 | 8.190 | 8.129 | 8.175 | 46,279 | +0.06(+0.76%) |
Jun 15, 2012 | 8.113 | 8.175 | 8.103 | 8.113 | 60,270 | -0.04(-0.51%) |
Jun 14, 2012 | 8.294 | 8.294 | 8.155 | 8.155 | 71,089 | -0.12(-1.43%) |
Jun 13, 2012 | 8.247 | 8.284 | 8.247 | 8.273 | 35,560 | -0.00(-0.04%) |
Jun 12, 2012 | 8.281 | 8.281 | 8.235 | 8.276 | 32,456 | +0.02(+0.25%) |
Jun 11, 2012 | 8.384 | 8.384 | 8.221 | 8.256 | 87,040 | -0.10(-1.23%) |
Jun 08, 2012 | 8.338 | 8.358 | 8.333 | 8.358 | 24,206 | +0.00(+0.00%) |
Jun 07, 2012 | 8.353 | 8.384 | 8.332 | 8.358 | 45,350 | -0.04(-0.43%) |
Jun 06, 2012 | 8.348 | 8.394 | 8.317 | 8.394 | 36,332 | +0.06(+0.74%) |
Jun 05, 2012 | 8.333 | 8.364 | 8.317 | 8.333 | 35,376 | -0.01(-0.06%) |
Jun 04, 2012 | 8.312 | 8.338 | 8.292 | 8.338 | 33,828 | +0.05(+0.62%) |
Jun 01, 2012 | 8.235 | 8.323 | 8.220 | 8.287 | 41,934 | +0.05(+0.56%) |
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%) |