Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.494 | 8.538 | 8.488 | 8.494 | 66,588 | +0.01(+0.13%) |
May 30, 2012 | 8.527 | 8.533 | 8.461 | 8.483 | 83,710 | -0.03(-0.33%) |
May 29, 2012 | 8.549 | 8.549 | 8.510 | 8.510 | 87,862 | -0.03(-0.39%) |
May 25, 2012 | 8.583 | 8.583 | 8.488 | 8.544 | 69,771 | +0.02(+0.26%) |
May 24, 2012 | 8.499 | 8.527 | 8.466 | 8.522 | 73,356 | +0.03(+0.39%) |
May 23, 2012 | 8.510 | 8.510 | 8.427 | 8.488 | 132,905 | +0.00(+0.00%) |
May 22, 2012 | 8.466 | 8.488 | 8.461 | 8.488 | 72,578 | +0.01(+0.13%) |
May 21, 2012 | 8.505 | 8.522 | 8.477 | 8.477 | 81,640 | -0.02(-0.20%) |
May 18, 2012 | 8.516 | 8.533 | 8.466 | 8.494 | 100,768 | -0.04(-0.46%) |
May 17, 2012 | 8.466 | 8.533 | 8.461 | 8.533 | 174,011 | +0.07(+0.79%) |
May 16, 2012 | 8.461 | 8.466 | 8.438 | 8.466 | 86,920 | +0.01(+0.07%) |
May 15, 2012 | 8.405 | 8.466 | 8.388 | 8.461 | 116,677 | +0.06(+0.66%) |
May 14, 2012 | 8.411 | 8.411 | 8.316 | 8.405 | 124,693 | +0.01(+0.07%) |
May 11, 2012 | 8.377 | 8.399 | 8.349 | 8.399 | 79,745 | +0.02(+0.27%) |
May 10, 2012 | 8.327 | 8.377 | 8.321 | 8.377 | 99,237 | +0.06(+0.67%) |
May 09, 2012 | 8.277 | 8.322 | 8.272 | 8.322 | 89,669 | +0.03(+0.40%) |
May 08, 2012 | 8.261 | 8.300 | 8.244 | 8.288 | 147,330 | +0.01(+0.07%) |
May 07, 2012 | 8.277 | 8.294 | 8.277 | 8.283 | 89,292 | -0.01(-0.07%) |
May 04, 2012 | 8.316 | 8.327 | 8.277 | 8.288 | 79,201 | -0.04(-0.53%) |
May 03, 2012 | 8.338 | 8.345 | 8.332 | 8.333 | 61,269 | -0.01(-0.07%) |
May 02, 2012 | 8.333 | 8.355 | 8.327 | 8.338 | 92,576 | -0.01(-0.15%) |
May 01, 2012 | 8.345 | 8.367 | 8.340 | 8.351 | 89,354 | +0.01(+0.07%) |
Apr 30, 2012 | 8.340 | 8.345 | 8.334 | 8.345 | 71,500 | +0.00(+0.00%) |
Apr 27, 2012 | 8.351 | 8.362 | 8.340 | 8.345 | 74,438 | +0.00(+0.00%) |
Apr 26, 2012 | 8.390 | 8.390 | 8.329 | 8.345 | 115,243 | -0.04(-0.53%) |
Apr 25, 2012 | 8.395 | 8.406 | 8.367 | 8.390 | 69,597 | +0.00(+0.00%) |
Apr 24, 2012 | 8.395 | 8.406 | 8.373 | 8.390 | 71,315 | -0.01(-0.13%) |
Apr 23, 2012 | 8.412 | 8.412 | 8.384 | 8.401 | 79,607 | -0.02(-0.20%) |
Apr 20, 2012 | 8.412 | 8.434 | 8.378 | 8.417 | 71,559 | +0.03(+0.33%) |
Apr 19, 2012 | 8.274 | 8.390 | 8.274 | 8.390 | 67,630 | +0.09(+1.13%) |
Apr 18, 2012 | 8.263 | 8.296 | 8.263 | 8.296 | 30,834 | +0.05(+0.60%) |
Apr 17, 2012 | 8.240 | 8.263 | 8.207 | 8.246 | 51,261 | -0.01(-0.07%) |
Apr 16, 2012 | 8.235 | 8.268 | 8.202 | 8.251 | 57,761 | +0.02(+0.20%) |
Apr 13, 2012 | 8.196 | 8.235 | 8.153 | 8.235 | 55,925 | +0.06(+0.74%) |
Apr 12, 2012 | 8.246 | 8.268 | 8.163 | 8.174 | 94,690 | -0.06(-0.74%) |
Apr 11, 2012 | 8.207 | 8.257 | 8.174 | 8.235 | 66,271 | -0.01(-0.07%) |
Apr 10, 2012 | 8.185 | 8.240 | 8.185 | 8.240 | 84,232 | +0.03(+0.40%) |
Apr 09, 2012 | 8.091 | 8.207 | 8.091 | 8.207 | 92,396 | +0.09(+1.16%) |
Apr 05, 2012 | 8.207 | 8.218 | 8.113 | 8.113 | 61,127 | -0.12(-1.41%) |
Apr 04, 2012 | 8.229 | 8.246 | 8.185 | 8.229 | 89,823 | -0.03(-0.35%) |
Apr 03, 2012 | 8.187 | 8.258 | 8.181 | 8.258 | 74,087 | +0.04(+0.47%) |
Apr 02, 2012 | 8.132 | 8.231 | 8.132 | 8.220 | 77,549 | +0.08(+1.01%) |
Mar 30, 2012 | 8.137 | 8.187 | 8.132 | 8.137 | 74,351 | +0.00(+0.00%) |
Mar 29, 2012 | 8.176 | 8.209 | 8.137 | 8.137 | 107,516 | -0.03(-0.40%) |
Mar 28, 2012 | 8.066 | 8.176 | 8.066 | 8.170 | 103,410 | +0.15(+1.85%) |
Mar 27, 2012 | 7.940 | 8.033 | 7.896 | 8.022 | 85,318 | +0.07(+0.90%) |
Mar 26, 2012 | 8.039 | 8.066 | 7.951 | 7.951 | 139,369 | -0.09(-1.16%) |
Mar 23, 2012 | 8.099 | 8.154 | 8.044 | 8.044 | 143,894 | -0.08(-0.95%) |
Mar 22, 2012 | 8.159 | 8.214 | 8.088 | 8.121 | 212,485 | +0.04(+0.48%) |
Mar 21, 2012 | 8.039 | 8.083 | 8.039 | 8.083 | 92,922 | +0.06(+0.75%) |
Mar 20, 2012 | 7.940 | 8.028 | 7.901 | 8.022 | 108,310 | +0.10(+1.25%) |
Mar 19, 2012 | 7.775 | 8.000 | 7.720 | 7.923 | 207,225 | +0.15(+1.91%) |
Mar 16, 2012 | 8.028 | 8.033 | 7.659 | 7.775 | 327,251 | -0.19(-2.41%) |
Mar 15, 2012 | 8.253 | 8.253 | 7.918 | 7.967 | 247,281 | -0.29(-3.46%) |
Mar 14, 2012 | 8.451 | 8.451 | 8.247 | 8.253 | 165,271 | -0.17(-2.02%) |
Mar 13, 2012 | 8.467 | 8.467 | 8.407 | 8.423 | 73,708 | -0.01(-0.07%) |
Mar 12, 2012 | 8.374 | 8.434 | 8.374 | 8.429 | 63,602 | +0.05(+0.59%) |
Mar 09, 2012 | 8.462 | 8.462 | 8.374 | 8.379 | 110,388 | -0.01(-0.13%) |
Mar 08, 2012 | 8.385 | 8.429 | 8.374 | 8.390 | 79,563 | +0.02(+0.20%) |
Mar 07, 2012 | 8.434 | 8.434 | 8.374 | 8.374 | 78,706 | -0.02(-0.28%) |
Mar 06, 2012 | 8.452 | 8.457 | 8.392 | 8.397 | 88,502 | -0.04(-0.52%) |
Mar 05, 2012 | 8.501 | 8.501 | 8.414 | 8.441 | 85,542 | -0.03(-0.39%) |
Mar 02, 2012 | 8.441 | 8.501 | 8.386 | 8.474 | 91,097 | +0.05(+0.65%) |