Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.995 | 7.995 | 7.921 | 7.952 | 141,713 | -0.02(-0.23%) |
May 30, 2012 | 7.989 | 8.038 | 7.952 | 7.971 | 94,225 | -0.07(-0.84%) |
May 29, 2012 | 8.088 | 8.137 | 7.971 | 8.039 | 72,718 | -0.02(-0.23%) |
May 25, 2012 | 8.143 | 8.205 | 8.014 | 8.057 | 75,291 | -0.08(-0.98%) |
May 24, 2012 | 8.211 | 8.217 | 8.014 | 8.137 | 87,733 | -0.04(-0.45%) |
May 23, 2012 | 8.088 | 8.211 | 8.063 | 8.174 | 69,534 | +0.04(+0.45%) |
May 22, 2012 | 8.168 | 8.254 | 8.088 | 8.137 | 142,275 | +0.00(+0.00%) |
May 21, 2012 | 8.057 | 8.236 | 8.026 | 8.137 | 88,348 | +0.10(+1.23%) |
May 18, 2012 | 8.156 | 8.254 | 8.008 | 8.039 | 217,955 | -0.14(-1.73%) |
May 17, 2012 | 8.174 | 8.291 | 8.082 | 8.180 | 108,327 | +0.00(+0.00%) |
May 16, 2012 | 8.279 | 8.316 | 8.174 | 8.180 | 52,929 | -0.04(-0.52%) |
May 15, 2012 | 8.254 | 8.335 | 8.150 | 8.224 | 71,591 | -0.06(-0.74%) |
May 14, 2012 | 8.261 | 8.396 | 8.230 | 8.285 | 105,230 | -0.05(-0.59%) |
May 11, 2012 | 8.230 | 8.341 | 8.199 | 8.335 | 118,950 | +0.01(+0.15%) |
May 10, 2012 | 8.341 | 8.507 | 8.279 | 8.322 | 99,359 | +0.06(+0.75%) |
May 09, 2012 | 8.322 | 8.359 | 8.217 | 8.261 | 80,260 | -0.18(-2.12%) |
May 08, 2012 | 8.279 | 8.445 | 8.211 | 8.439 | 170,469 | +0.12(+1.41%) |
May 07, 2012 | 8.143 | 8.322 | 8.143 | 8.322 | 114,655 | +0.18(+2.20%) |
May 04, 2012 | 8.230 | 8.316 | 8.106 | 8.143 | 146,806 | -0.14(-1.64%) |
May 03, 2012 | 8.187 | 8.304 | 8.156 | 8.279 | 203,365 | +0.10(+1.28%) |
May 02, 2012 | 7.940 | 8.174 | 7.940 | 8.174 | 161,928 | +0.16(+2.00%) |
May 01, 2012 | 8.014 | 8.069 | 7.909 | 8.014 | 271,814 | -0.02(-0.23%) |
Apr 30, 2012 | 8.113 | 8.119 | 8.002 | 8.032 | 92,081 | -0.06(-0.76%) |
Apr 27, 2012 | 8.051 | 8.106 | 7.971 | 8.094 | 105,253 | +0.04(+0.46%) |
Apr 26, 2012 | 8.069 | 8.113 | 8.014 | 8.057 | 54,725 | -0.04(-0.46%) |
Apr 25, 2012 | 7.884 | 8.094 | 7.774 | 8.094 | 372,548 | +0.15(+1.94%) |
Apr 24, 2012 | 7.743 | 7.946 | 7.743 | 7.940 | 98,057 | +0.19(+2.47%) |
Apr 23, 2012 | 7.706 | 7.795 | 7.626 | 7.749 | 120,791 | -0.04(-0.55%) |
Apr 20, 2012 | 7.946 | 7.946 | 7.749 | 7.792 | 119,779 | +0.04(+0.56%) |
Apr 19, 2012 | 7.854 | 7.878 | 7.712 | 7.749 | 89,675 | -0.07(-0.95%) |
Apr 18, 2012 | 7.946 | 7.958 | 7.718 | 7.823 | 88,702 | -0.14(-1.78%) |
Apr 17, 2012 | 7.921 | 8.014 | 7.915 | 7.965 | 181,467 | +0.04(+0.47%) |
Apr 16, 2012 | 7.811 | 7.983 | 7.804 | 7.928 | 96,650 | +0.14(+1.82%) |
Apr 13, 2012 | 7.940 | 7.958 | 7.767 | 7.786 | 210,339 | -0.21(-2.62%) |
Apr 12, 2012 | 7.971 | 8.014 | 7.915 | 7.995 | 155,426 | +0.02(+0.23%) |
Apr 11, 2012 | 7.958 | 7.980 | 7.866 | 7.977 | 91,785 | +0.12(+1.49%) |
Apr 10, 2012 | 7.921 | 7.952 | 7.829 | 7.860 | 202,418 | -0.06(-0.70%) |
Apr 09, 2012 | 7.915 | 8.014 | 7.878 | 7.915 | 224,041 | -0.11(-1.38%) |
Apr 05, 2012 | 8.045 | 8.088 | 7.915 | 8.026 | 496,033 | -0.08(-0.99%) |
Apr 04, 2012 | 8.285 | 8.307 | 8.094 | 8.106 | 140,296 | -0.28(-3.31%) |
Apr 03, 2012 | 8.470 | 8.526 | 8.359 | 8.384 | 136,191 | -0.09(-1.02%) |
Apr 02, 2012 | 8.304 | 8.470 | 8.230 | 8.470 | 179,793 | +0.17(+2.08%) |
Mar 30, 2012 | 8.513 | 8.513 | 8.291 | 8.298 | 128,128 | -0.15(-1.75%) |
Mar 29, 2012 | 8.390 | 8.464 | 8.285 | 8.445 | 86,727 | +0.00(+0.00%) |
Mar 28, 2012 | 8.519 | 8.519 | 8.384 | 8.445 | 153,952 | -0.04(-0.44%) |
Mar 27, 2012 | 8.600 | 8.637 | 8.464 | 8.482 | 98,967 | -0.10(-1.15%) |
Mar 26, 2012 | 8.606 | 8.649 | 8.538 | 8.581 | 129,233 | +0.02(+0.22%) |
Mar 23, 2012 | 8.458 | 8.704 | 8.390 | 8.563 | 196,284 | +0.11(+1.31%) |
Mar 22, 2012 | 8.415 | 8.495 | 8.365 | 8.452 | 50,710 | -0.05(-0.58%) |
Mar 21, 2012 | 8.692 | 8.692 | 8.495 | 8.501 | 91,922 | -0.15(-1.78%) |
Mar 20, 2012 | 8.735 | 8.791 | 8.556 | 8.655 | 94,717 | -0.13(-1.47%) |
Mar 19, 2012 | 8.550 | 8.926 | 8.447 | 8.785 | 131,868 | +0.17(+2.00%) |
Mar 16, 2012 | 8.637 | 8.778 | 8.474 | 8.612 | 191,409 | +0.01(+0.14%) |
Mar 15, 2012 | 8.384 | 8.624 | 8.355 | 8.600 | 133,362 | +0.17(+2.05%) |
Mar 14, 2012 | 8.439 | 8.563 | 8.347 | 8.427 | 78,393 | -0.01(-0.07%) |
Mar 13, 2012 | 8.341 | 8.464 | 8.261 | 8.433 | 128,555 | +0.17(+2.01%) |
Mar 12, 2012 | 8.230 | 8.328 | 8.094 | 8.267 | 106,886 | +0.06(+0.75%) |
Mar 09, 2012 | 8.131 | 8.298 | 8.020 | 8.205 | 194,239 | +0.10(+1.22%) |
Mar 08, 2012 | 8.039 | 8.106 | 7.906 | 8.106 | 131,263 | +0.09(+1.15%) |
Mar 07, 2012 | 7.935 | 8.026 | 7.904 | 8.014 | 92,854 | +0.13(+1.70%) |
Mar 06, 2012 | 7.861 | 7.996 | 7.861 | 7.880 | 99,927 | -0.08(-1.00%) |
Mar 05, 2012 | 7.867 | 8.014 | 7.867 | 7.959 | 85,090 | +0.06(+0.77%) |
Mar 02, 2012 | 7.941 | 8.051 | 7.861 | 7.898 | 170,688 | -0.03(-0.38%) |