Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.669 | 8.686 | 8.669 | 8.669 | 7,010 | +0.00(+0.00%) |
May 30, 2012 | 8.680 | 8.686 | 8.647 | 8.669 | 9,952 | +0.02(+0.25%) |
May 29, 2012 | 8.642 | 8.723 | 8.637 | 8.648 | 23,460 | +0.03(+0.38%) |
May 25, 2012 | 8.604 | 8.631 | 8.604 | 8.615 | 11,370 | +0.04(+0.50%) |
May 24, 2012 | 8.626 | 8.626 | 8.572 | 8.572 | 17,784 | -0.05(-0.63%) |
May 23, 2012 | 8.669 | 8.675 | 8.626 | 8.626 | 17,019 | -0.01(-0.13%) |
May 22, 2012 | 8.631 | 8.653 | 8.617 | 8.637 | 9,123 | +0.04(+0.51%) |
May 21, 2012 | 8.659 | 8.659 | 8.545 | 8.594 | 22,244 | -0.02(-0.23%) |
May 18, 2012 | 8.538 | 8.614 | 8.495 | 8.614 | 18,976 | +0.08(+0.88%) |
May 17, 2012 | 8.560 | 8.581 | 8.533 | 8.538 | 5,736 | -0.02(-0.25%) |
May 16, 2012 | 8.614 | 8.614 | 8.501 | 8.560 | 15,441 | -0.02(-0.25%) |
May 15, 2012 | 8.495 | 8.603 | 8.495 | 8.581 | 11,693 | +0.09(+1.01%) |
May 14, 2012 | 8.560 | 8.623 | 8.495 | 8.495 | 13,149 | -0.06(-0.69%) |
May 11, 2012 | 8.624 | 8.624 | 8.554 | 8.554 | 20,967 | -0.05(-0.56%) |
May 10, 2012 | 8.603 | 8.662 | 8.587 | 8.603 | 26,761 | +0.00(+0.00%) |
May 09, 2012 | 8.587 | 8.646 | 8.560 | 8.603 | 16,229 | +0.02(+0.19%) |
May 08, 2012 | 8.635 | 8.635 | 8.544 | 8.587 | 9,950 | -0.01(-0.13%) |
May 07, 2012 | 8.565 | 8.628 | 8.549 | 8.597 | 7,554 | +0.03(+0.38%) |
May 04, 2012 | 8.533 | 8.581 | 8.533 | 8.565 | 6,183 | +0.01(+0.06%) |
May 03, 2012 | 8.592 | 8.614 | 8.544 | 8.560 | 15,252 | -0.03(-0.38%) |
May 02, 2012 | 8.614 | 8.635 | 8.592 | 8.592 | 5,134 | -0.03(-0.31%) |
May 01, 2012 | 8.657 | 8.657 | 8.576 | 8.619 | 15,335 | -0.01(-0.06%) |
Apr 30, 2012 | 8.646 | 8.646 | 8.624 | 8.624 | 3,635 | -0.01(-0.06%) |
Apr 27, 2012 | 8.667 | 8.667 | 8.624 | 8.630 | 15,187 | -0.02(-0.24%) |
Apr 26, 2012 | 8.662 | 8.673 | 8.635 | 8.651 | 4,211 | +0.01(+0.12%) |
Apr 25, 2012 | 8.646 | 8.662 | 8.598 | 8.641 | 6,460 | +0.04(+0.44%) |
Apr 24, 2012 | 8.560 | 8.603 | 8.506 | 8.603 | 4,957 | +0.07(+0.86%) |
Apr 23, 2012 | 8.587 | 8.587 | 8.511 | 8.530 | 20,128 | -0.06(-0.66%) |
Apr 20, 2012 | 8.587 | 8.587 | 8.479 | 8.587 | 19,500 | -0.03(-0.37%) |
Apr 19, 2012 | 8.667 | 8.673 | 8.587 | 8.619 | 11,834 | -0.01(-0.15%) |
Apr 18, 2012 | 8.634 | 8.634 | 8.569 | 8.632 | 24,592 | +0.05(+0.60%) |
Apr 17, 2012 | 8.617 | 8.644 | 8.564 | 8.580 | 4,837 | +0.01(+0.06%) |
Apr 16, 2012 | 8.569 | 8.596 | 8.542 | 8.575 | 9,892 | +0.01(+0.06%) |
Apr 13, 2012 | 8.569 | 8.569 | 8.516 | 8.569 | 8,392 | +0.03(+0.38%) |
Apr 12, 2012 | 8.634 | 8.634 | 8.521 | 8.537 | 9,216 | -0.05(-0.62%) |
Apr 11, 2012 | 8.617 | 8.636 | 8.526 | 8.591 | 20,818 | -0.07(-0.80%) |
Apr 10, 2012 | 8.644 | 8.703 | 8.639 | 8.660 | 14,795 | +0.07(+0.81%) |
Apr 09, 2012 | 8.623 | 8.650 | 8.587 | 8.591 | 16,882 | -0.01(-0.09%) |
Apr 05, 2012 | 8.623 | 8.623 | 8.569 | 8.599 | 19,845 | -0.01(-0.10%) |
Apr 04, 2012 | 8.591 | 8.607 | 8.532 | 8.607 | 30,189 | +0.06(+0.75%) |
Apr 03, 2012 | 8.569 | 8.569 | 8.484 | 8.542 | 10,963 | +0.04(+0.50%) |
Apr 02, 2012 | 8.516 | 8.542 | 8.497 | 8.500 | 28,675 | -0.05(-0.63%) |
Mar 30, 2012 | 8.468 | 8.559 | 8.430 | 8.553 | 22,478 | +0.13(+1.53%) |
Mar 29, 2012 | 8.382 | 8.446 | 8.355 | 8.425 | 20,447 | +0.04(+0.51%) |
Mar 28, 2012 | 8.152 | 8.382 | 8.152 | 8.382 | 18,057 | +0.15(+1.82%) |
Mar 27, 2012 | 8.114 | 8.232 | 8.098 | 8.232 | 29,032 | +0.13(+1.59%) |
Mar 26, 2012 | 8.178 | 8.178 | 8.103 | 8.103 | 11,570 | -0.01(-0.13%) |
Mar 23, 2012 | 8.269 | 8.269 | 8.114 | 8.114 | 17,980 | -0.11(-1.30%) |
Mar 22, 2012 | 8.109 | 8.280 | 8.109 | 8.221 | 23,159 | +0.09(+1.12%) |
Mar 21, 2012 | 8.098 | 8.130 | 8.087 | 8.130 | 14,925 | +0.07(+0.82%) |
Mar 20, 2012 | 7.904 | 8.064 | 7.904 | 8.064 | 37,997 | +0.04(+0.46%) |
Mar 19, 2012 | 7.750 | 8.091 | 7.729 | 8.027 | 109,570 | +0.27(+3.43%) |
Mar 16, 2012 | 8.011 | 8.015 | 7.761 | 7.761 | 71,762 | -0.25(-3.12%) |
Mar 15, 2012 | 8.293 | 8.293 | 7.990 | 8.011 | 59,724 | -0.28(-3.34%) |
Mar 14, 2012 | 8.512 | 8.512 | 8.277 | 8.288 | 27,508 | -0.22(-2.63%) |
Mar 13, 2012 | 8.528 | 8.528 | 8.485 | 8.512 | 7,323 | +0.05(+0.57%) |
Mar 12, 2012 | 8.570 | 8.570 | 8.458 | 8.464 | 30,339 | -0.06(-0.66%) |
Mar 09, 2012 | 8.490 | 8.520 | 8.484 | 8.520 | 10,673 | +0.03(+0.35%) |
Mar 08, 2012 | 8.394 | 8.490 | 8.394 | 8.490 | 12,916 | +0.11(+1.33%) |
Mar 07, 2012 | 8.426 | 8.432 | 8.378 | 8.378 | 6,507 | +0.00(+0.00%) |
Mar 06, 2012 | 8.437 | 8.437 | 8.378 | 8.378 | 10,340 | -0.06(-0.69%) |
Mar 05, 2012 | 8.432 | 8.442 | 8.416 | 8.437 | 11,450 | +0.03(+0.38%) |
Mar 02, 2012 | 8.389 | 8.416 | 8.352 | 8.405 | 15,830 | +0.07(+0.83%) |