Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.706 | 7.793 | 7.662 | 7.755 | 180,108 | +0.05(+0.71%) |
May 30, 2012 | 7.689 | 7.777 | 7.662 | 7.700 | 75,549 | -0.10(-1.26%) |
May 29, 2012 | 7.804 | 7.831 | 7.662 | 7.798 | 98,771 | +0.10(+1.35%) |
May 25, 2012 | 7.815 | 7.848 | 7.657 | 7.695 | 94,915 | -0.11(-1.40%) |
May 24, 2012 | 7.760 | 7.804 | 7.624 | 7.804 | 79,199 | +0.08(+0.99%) |
May 23, 2012 | 7.635 | 7.826 | 7.591 | 7.728 | 74,391 | +0.06(+0.78%) |
May 22, 2012 | 7.989 | 8.000 | 7.602 | 7.668 | 143,482 | -0.29(-3.63%) |
May 21, 2012 | 7.978 | 8.033 | 7.820 | 7.957 | 100,423 | +0.03(+0.41%) |
May 18, 2012 | 7.733 | 8.218 | 7.706 | 7.924 | 217,745 | +0.14(+1.82%) |
May 17, 2012 | 7.804 | 7.935 | 7.651 | 7.782 | 94,642 | +0.02(+0.28%) |
May 16, 2012 | 7.929 | 8.011 | 7.755 | 7.760 | 108,994 | -0.15(-1.86%) |
May 15, 2012 | 7.733 | 8.006 | 7.733 | 7.908 | 168,433 | +0.17(+2.26%) |
May 14, 2012 | 7.717 | 7.760 | 7.635 | 7.733 | 131,754 | -0.10(-1.32%) |
May 11, 2012 | 7.875 | 8.082 | 7.722 | 7.837 | 110,465 | -0.13(-1.64%) |
May 10, 2012 | 8.088 | 8.158 | 7.913 | 7.968 | 65,981 | -0.02(-0.27%) |
May 09, 2012 | 7.880 | 8.055 | 7.872 | 7.989 | 139,054 | +0.00(+0.00%) |
May 08, 2012 | 7.908 | 8.148 | 7.908 | 7.989 | 203,792 | +0.03(+0.34%) |
May 07, 2012 | 7.973 | 8.126 | 7.946 | 7.962 | 118,357 | -0.05(-0.61%) |
May 04, 2012 | 8.246 | 8.246 | 7.957 | 8.011 | 127,188 | -0.28(-3.42%) |
May 03, 2012 | 8.387 | 8.420 | 8.249 | 8.295 | 124,129 | -0.13(-1.49%) |
May 02, 2012 | 8.349 | 8.441 | 8.229 | 8.420 | 107,637 | +0.01(+0.13%) |
May 01, 2012 | 8.622 | 8.780 | 8.398 | 8.409 | 223,563 | -0.19(-2.16%) |
Apr 30, 2012 | 8.709 | 8.709 | 8.584 | 8.595 | 106,543 | -0.13(-1.44%) |
Apr 27, 2012 | 8.660 | 8.742 | 8.497 | 8.720 | 114,317 | +0.11(+1.27%) |
Apr 26, 2012 | 8.497 | 8.649 | 8.437 | 8.611 | 103,233 | +0.07(+0.77%) |
Apr 25, 2012 | 8.464 | 8.682 | 8.404 | 8.546 | 176,877 | +0.16(+1.89%) |
Apr 24, 2012 | 8.289 | 8.404 | 8.180 | 8.387 | 192,972 | +0.13(+1.59%) |
Apr 23, 2012 | 8.262 | 8.377 | 8.169 | 8.257 | 187,287 | -0.19(-2.20%) |
Apr 20, 2012 | 8.322 | 8.617 | 8.295 | 8.442 | 104,707 | +0.23(+2.79%) |
Apr 19, 2012 | 8.262 | 8.333 | 8.104 | 8.213 | 109,526 | -0.04(-0.46%) |
Apr 18, 2012 | 8.464 | 8.464 | 8.251 | 8.251 | 83,420 | -0.25(-2.95%) |
Apr 17, 2012 | 8.404 | 8.649 | 8.354 | 8.502 | 100,477 | +0.20(+2.43%) |
Apr 16, 2012 | 8.257 | 8.393 | 8.120 | 8.300 | 53,496 | +0.12(+1.47%) |
Apr 13, 2012 | 8.371 | 8.382 | 8.109 | 8.180 | 135,440 | -0.22(-2.66%) |
Apr 12, 2012 | 8.377 | 8.447 | 8.273 | 8.404 | 86,535 | +0.06(+0.69%) |
Apr 11, 2012 | 8.303 | 8.347 | 8.206 | 8.347 | 90,965 | +0.16(+1.98%) |
Apr 10, 2012 | 8.379 | 8.427 | 8.101 | 8.185 | 193,331 | -0.22(-2.57%) |
Apr 09, 2012 | 8.476 | 8.524 | 8.390 | 8.400 | 92,985 | -0.26(-3.05%) |
Apr 05, 2012 | 8.578 | 8.724 | 8.551 | 8.665 | 290,328 | +0.05(+0.56%) |
Apr 04, 2012 | 8.487 | 8.670 | 8.444 | 8.616 | 139,765 | +0.02(+0.19%) |
Apr 03, 2012 | 8.719 | 8.746 | 8.562 | 8.600 | 96,937 | -0.16(-1.85%) |
Apr 02, 2012 | 8.514 | 8.783 | 8.508 | 8.762 | 339,033 | +0.23(+2.72%) |
Mar 30, 2012 | 8.449 | 8.589 | 8.330 | 8.530 | 160,103 | +0.17(+2.06%) |
Mar 29, 2012 | 8.476 | 8.524 | 8.330 | 8.357 | 199,147 | -0.21(-2.45%) |
Mar 28, 2012 | 8.654 | 8.654 | 8.471 | 8.568 | 122,396 | -0.06(-0.69%) |
Mar 27, 2012 | 8.762 | 8.816 | 8.627 | 8.627 | 135,217 | -0.13(-1.54%) |
Mar 26, 2012 | 8.762 | 8.913 | 8.702 | 8.762 | 199,168 | +0.10(+1.18%) |
Mar 23, 2012 | 8.557 | 8.686 | 8.476 | 8.659 | 150,422 | +0.10(+1.13%) |
Mar 22, 2012 | 8.670 | 8.678 | 8.454 | 8.562 | 298,286 | -0.18(-2.04%) |
Mar 21, 2012 | 8.843 | 8.843 | 8.724 | 8.740 | 121,470 | -0.05(-0.61%) |
Mar 20, 2012 | 8.794 | 9.091 | 8.724 | 8.794 | 119,729 | -0.30(-3.26%) |
Mar 19, 2012 | 8.897 | 9.242 | 8.897 | 9.091 | 109,862 | +0.17(+1.87%) |
Mar 16, 2012 | 8.956 | 8.988 | 8.848 | 8.923 | 178,117 | -0.01(-0.06%) |
Mar 15, 2012 | 8.956 | 8.972 | 8.837 | 8.929 | 76,350 | -0.04(-0.42%) |
Mar 14, 2012 | 9.053 | 9.134 | 8.902 | 8.967 | 78,036 | -0.13(-1.42%) |
Mar 13, 2012 | 8.950 | 9.107 | 8.837 | 9.096 | 85,883 | +0.26(+2.99%) |
Mar 12, 2012 | 8.767 | 8.853 | 8.756 | 8.832 | 54,816 | +0.06(+0.68%) |
Mar 09, 2012 | 8.438 | 8.841 | 8.395 | 8.773 | 123,230 | +0.32(+3.76%) |
Mar 08, 2012 | 8.341 | 8.568 | 8.174 | 8.454 | 124,349 | +0.17(+2.08%) |
Mar 07, 2012 | 8.244 | 8.293 | 8.169 | 8.282 | 97,855 | +0.10(+1.19%) |
Mar 06, 2012 | 8.433 | 8.476 | 8.142 | 8.185 | 122,852 | -0.36(-4.23%) |
Mar 05, 2012 | 8.465 | 8.573 | 8.260 | 8.546 | 76,482 | +0.08(+0.96%) |
Mar 02, 2012 | 8.902 | 9.010 | 8.454 | 8.465 | 150,948 | -0.42(-4.73%) |