Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.267 | 8.318 | 8.123 | 8.199 | 111,276 | -0.01(-0.10%) |
May 30, 2012 | 8.140 | 8.360 | 8.073 | 8.208 | 96,535 | -0.02(-0.21%) |
May 29, 2012 | 8.090 | 8.326 | 8.039 | 8.225 | 143,183 | +0.16(+1.99%) |
May 25, 2012 | 8.014 | 8.098 | 7.971 | 8.064 | 142,388 | +0.04(+0.53%) |
May 24, 2012 | 7.954 | 8.056 | 7.895 | 8.022 | 135,289 | +0.07(+0.85%) |
May 23, 2012 | 7.904 | 7.971 | 7.828 | 7.954 | 184,072 | -0.02(-0.21%) |
May 22, 2012 | 8.030 | 8.047 | 7.921 | 7.971 | 92,929 | -0.04(-0.53%) |
May 21, 2012 | 7.904 | 8.056 | 7.802 | 8.014 | 127,572 | +0.13(+1.61%) |
May 18, 2012 | 7.988 | 8.174 | 7.836 | 7.887 | 155,979 | -0.10(-1.27%) |
May 17, 2012 | 8.208 | 8.233 | 7.988 | 7.988 | 143,932 | -0.21(-2.57%) |
May 16, 2012 | 8.149 | 8.309 | 8.140 | 8.199 | 66,118 | +0.07(+0.83%) |
May 15, 2012 | 8.157 | 8.258 | 8.115 | 8.132 | 79,295 | -0.05(-0.62%) |
May 14, 2012 | 8.326 | 8.360 | 8.174 | 8.182 | 233,519 | -0.19(-2.32%) |
May 11, 2012 | 8.022 | 8.427 | 8.022 | 8.377 | 93,762 | +0.31(+3.87%) |
May 10, 2012 | 8.292 | 8.292 | 7.895 | 8.064 | 731,649 | -0.14(-1.65%) |
May 09, 2012 | 8.267 | 8.343 | 8.191 | 8.199 | 270,089 | -0.20(-2.41%) |
May 08, 2012 | 8.790 | 8.866 | 8.360 | 8.402 | 229,898 | +0.08(+0.91%) |
May 07, 2012 | 8.233 | 8.368 | 8.157 | 8.326 | 152,747 | +0.04(+0.51%) |
May 04, 2012 | 8.470 | 8.664 | 8.208 | 8.284 | 196,731 | -0.10(-1.21%) |
May 03, 2012 | 8.426 | 8.475 | 8.336 | 8.385 | 173,335 | -0.07(-0.87%) |
May 02, 2012 | 8.418 | 8.475 | 8.393 | 8.459 | 102,874 | +0.00(+0.00%) |
May 01, 2012 | 8.459 | 8.623 | 8.402 | 8.459 | 112,606 | -0.02(-0.19%) |
Apr 30, 2012 | 8.640 | 8.664 | 8.451 | 8.475 | 205,349 | -0.16(-1.81%) |
Apr 27, 2012 | 8.681 | 8.705 | 8.517 | 8.631 | 216,864 | -0.01(-0.10%) |
Apr 26, 2012 | 8.377 | 8.640 | 8.360 | 8.640 | 146,245 | +0.27(+3.24%) |
Apr 25, 2012 | 8.254 | 8.746 | 8.204 | 8.369 | 99,203 | +0.24(+2.93%) |
Apr 24, 2012 | 8.057 | 8.172 | 8.057 | 8.131 | 93,175 | +0.08(+1.02%) |
Apr 23, 2012 | 8.073 | 8.122 | 8.016 | 8.048 | 118,759 | -0.12(-1.51%) |
Apr 20, 2012 | 8.204 | 8.204 | 8.065 | 8.172 | 150,994 | +0.12(+1.53%) |
Apr 19, 2012 | 7.843 | 8.048 | 7.827 | 8.048 | 330,732 | +0.21(+2.73%) |
Apr 18, 2012 | 7.991 | 8.047 | 7.720 | 7.835 | 307,584 | -0.18(-2.25%) |
Apr 17, 2012 | 8.245 | 8.245 | 8.007 | 8.016 | 180,526 | -0.14(-1.71%) |
Apr 16, 2012 | 8.287 | 8.287 | 8.119 | 8.155 | 151,315 | -0.05(-0.60%) |
Apr 13, 2012 | 8.319 | 8.385 | 8.188 | 8.204 | 251,738 | -0.14(-1.67%) |
Apr 12, 2012 | 8.492 | 8.558 | 8.328 | 8.344 | 121,515 | -0.11(-1.36%) |
Apr 11, 2012 | 8.319 | 8.474 | 8.311 | 8.459 | 197,115 | +0.21(+2.49%) |
Apr 10, 2012 | 8.443 | 8.533 | 8.188 | 8.254 | 336,689 | -0.20(-2.33%) |
Apr 09, 2012 | 8.902 | 9.116 | 8.434 | 8.451 | 560,526 | -0.58(-6.45%) |
Apr 05, 2012 | 9.034 | 9.149 | 8.878 | 9.034 | 715,561 | +0.06(+0.64%) |
Apr 04, 2012 | 9.009 | 9.403 | 8.820 | 8.976 | 990,234 | +0.39(+4.49%) |
Apr 03, 2012 | 8.993 | 9.034 | 8.517 | 8.590 | 295,735 | -0.45(-5.00%) |
Apr 02, 2012 | 9.116 | 9.445 | 8.960 | 9.042 | 139,907 | -0.09(-0.99%) |
Mar 30, 2012 | 9.362 | 9.395 | 9.123 | 9.132 | 113,381 | -0.14(-1.51%) |
Mar 29, 2012 | 9.412 | 9.412 | 9.116 | 9.272 | 149,994 | -0.21(-2.25%) |
Mar 28, 2012 | 9.855 | 9.888 | 9.313 | 9.486 | 511,102 | -0.37(-3.75%) |
Mar 27, 2012 | 9.765 | 9.980 | 9.757 | 9.855 | 306,425 | +0.13(+1.35%) |
Mar 26, 2012 | 10.39 | 10.45 | 9.650 | 9.724 | 304,691 | -0.55(-5.36%) |
Mar 23, 2012 | 9.937 | 10.32 | 9.855 | 10.27 | 117,546 | +0.33(+3.30%) |
Mar 22, 2012 | 9.601 | 9.962 | 9.584 | 9.946 | 128,368 | +0.22(+2.28%) |
Mar 21, 2012 | 9.518 | 9.781 | 9.486 | 9.724 | 342,733 | +0.20(+2.07%) |
Mar 20, 2012 | 9.403 | 9.576 | 9.387 | 9.527 | 197,613 | +0.02(+0.26%) |
Mar 19, 2012 | 9.568 | 9.576 | 9.420 | 9.502 | 208,735 | -0.11(-1.11%) |
Mar 16, 2012 | 9.798 | 9.839 | 9.576 | 9.609 | 343,121 | -0.21(-2.09%) |
Mar 15, 2012 | 10.50 | 10.50 | 9.748 | 9.814 | 342,699 | -0.64(-6.13%) |
Mar 14, 2012 | 10.55 | 10.59 | 10.44 | 10.45 | 105,179 | -0.13(-1.24%) |
Mar 13, 2012 | 10.64 | 10.64 | 10.48 | 10.59 | 182,221 | +0.07(+0.70%) |
Mar 12, 2012 | 10.82 | 10.87 | 10.47 | 10.51 | 105,875 | -0.33(-3.03%) |
Mar 09, 2012 | 11.10 | 11.17 | 10.80 | 10.84 | 126,475 | -0.23(-2.08%) |
Mar 08, 2012 | 10.76 | 11.08 | 10.75 | 11.07 | 41,876 | +0.44(+4.17%) |
Mar 07, 2012 | 10.82 | 10.92 | 10.60 | 10.63 | 79,669 | -0.06(-0.54%) |
Mar 06, 2012 | 11.03 | 11.08 | 10.67 | 10.68 | 135,604 | -0.53(-4.69%) |
Mar 05, 2012 | 10.99 | 11.23 | 10.98 | 11.21 | 74,941 | +0.14(+1.26%) |
Mar 02, 2012 | 10.72 | 11.22 | 10.58 | 11.07 | 194,780 | +0.39(+3.61%) |