Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.089 | 8.113 | 7.987 | 8.074 | 42,055 | -0.06(-0.78%) |
May 30, 2012 | 8.138 | 8.142 | 8.070 | 8.138 | 45,832 | -0.07(-0.83%) |
May 29, 2012 | 8.196 | 8.249 | 8.162 | 8.206 | 42,193 | +0.09(+1.14%) |
May 25, 2012 | 8.128 | 8.196 | 8.089 | 8.113 | 39,737 | -0.06(-0.71%) |
May 24, 2012 | 8.167 | 8.172 | 8.104 | 8.172 | 24,202 | -0.01(-0.18%) |
May 23, 2012 | 8.118 | 8.186 | 7.992 | 8.186 | 93,897 | +0.03(+0.42%) |
May 22, 2012 | 8.118 | 8.220 | 8.113 | 8.152 | 81,268 | +0.03(+0.36%) |
May 21, 2012 | 8.036 | 8.133 | 8.021 | 8.123 | 64,383 | +0.15(+1.83%) |
May 18, 2012 | 8.104 | 8.128 | 7.953 | 7.977 | 105,017 | -0.16(-1.97%) |
May 17, 2012 | 8.366 | 8.366 | 8.119 | 8.138 | 112,211 | -0.19(-2.33%) |
May 16, 2012 | 8.449 | 8.478 | 8.322 | 8.332 | 105,289 | -0.10(-1.21%) |
May 15, 2012 | 8.609 | 8.609 | 8.420 | 8.434 | 81,459 | -0.19(-2.20%) |
May 14, 2012 | 8.726 | 8.726 | 8.556 | 8.624 | 195,317 | -0.14(-1.55%) |
May 11, 2012 | 8.711 | 8.784 | 8.711 | 8.760 | 62,201 | -0.03(-0.39%) |
May 10, 2012 | 8.750 | 8.794 | 8.721 | 8.794 | 90,280 | +0.12(+1.40%) |
May 09, 2012 | 8.629 | 8.721 | 8.595 | 8.672 | 86,485 | -0.10(-1.11%) |
May 08, 2012 | 8.745 | 8.794 | 8.682 | 8.770 | 89,202 | -0.08(-0.93%) |
May 07, 2012 | 8.808 | 8.857 | 8.808 | 8.852 | 62,748 | -0.00(-0.05%) |
May 04, 2012 | 8.823 | 8.867 | 8.818 | 8.857 | 83,070 | -0.04(-0.49%) |
May 03, 2012 | 8.896 | 8.930 | 8.871 | 8.901 | 122,061 | -0.03(-0.38%) |
May 02, 2012 | 8.906 | 8.974 | 8.862 | 8.935 | 85,586 | -0.08(-0.86%) |
May 01, 2012 | 8.925 | 9.027 | 8.925 | 9.013 | 122,546 | +0.04(+0.49%) |
Apr 30, 2012 | 8.852 | 8.969 | 8.852 | 8.969 | 126,704 | +0.02(+0.27%) |
Apr 27, 2012 | 8.876 | 8.979 | 8.876 | 8.945 | 115,486 | +0.01(+0.16%) |
Apr 26, 2012 | 8.896 | 8.945 | 8.852 | 8.930 | 80,490 | +0.05(+0.55%) |
Apr 25, 2012 | 8.847 | 8.920 | 8.842 | 8.881 | 44,170 | +0.09(+1.00%) |
Apr 24, 2012 | 8.799 | 8.838 | 8.755 | 8.794 | 54,377 | +0.02(+0.22%) |
Apr 23, 2012 | 8.779 | 8.779 | 8.706 | 8.774 | 125,580 | -0.07(-0.77%) |
Apr 20, 2012 | 8.876 | 8.886 | 8.833 | 8.842 | 49,965 | +0.02(+0.28%) |
Apr 19, 2012 | 8.847 | 8.872 | 8.765 | 8.818 | 73,706 | -0.02(-0.22%) |
Apr 18, 2012 | 8.823 | 8.862 | 8.813 | 8.838 | 81,420 | -0.05(-0.60%) |
Apr 17, 2012 | 8.838 | 8.920 | 8.818 | 8.891 | 66,010 | +0.15(+1.67%) |
Apr 16, 2012 | 8.740 | 8.789 | 8.725 | 8.745 | 51,205 | +0.01(+0.11%) |
Apr 13, 2012 | 8.745 | 8.759 | 8.701 | 8.736 | 175,354 | -0.05(-0.55%) |
Apr 12, 2012 | 8.648 | 8.808 | 8.648 | 8.784 | 184,184 | +0.11(+1.23%) |
Apr 11, 2012 | 8.697 | 8.794 | 8.672 | 8.677 | 130,376 | +0.03(+0.39%) |
Apr 10, 2012 | 8.828 | 8.842 | 8.643 | 8.643 | 73,383 | -0.23(-2.63%) |
Apr 09, 2012 | 8.828 | 8.876 | 8.784 | 8.876 | 62,674 | -0.01(-0.11%) |
Apr 05, 2012 | 8.881 | 8.920 | 8.847 | 8.886 | 78,018 | -0.04(-0.49%) |
Apr 04, 2012 | 8.906 | 8.935 | 8.872 | 8.930 | 115,686 | -0.12(-1.29%) |
Apr 03, 2012 | 9.003 | 9.047 | 8.969 | 9.047 | 156,046 | -0.00(-0.05%) |
Apr 02, 2012 | 8.901 | 9.086 | 8.901 | 9.052 | 151,218 | +0.08(+0.92%) |
Mar 30, 2012 | 8.940 | 8.969 | 8.881 | 8.969 | 156,766 | +0.11(+1.21%) |
Mar 29, 2012 | 8.852 | 8.862 | 8.779 | 8.862 | 75,854 | -0.02(-0.27%) |
Mar 28, 2012 | 8.964 | 8.964 | 8.847 | 8.886 | 124,867 | -0.07(-0.81%) |
Mar 27, 2012 | 8.945 | 8.998 | 8.945 | 8.959 | 421,125 | -0.03(-0.32%) |
Mar 26, 2012 | 9.022 | 9.022 | 8.959 | 8.988 | 330,700 | +0.03(+0.38%) |
Mar 23, 2012 | 8.915 | 8.959 | 8.891 | 8.954 | 209,756 | +0.04(+0.44%) |
Mar 22, 2012 | 8.949 | 8.949 | 8.881 | 8.915 | 58,401 | -0.10(-1.08%) |
Mar 21, 2012 | 9.032 | 9.032 | 8.940 | 9.013 | 118,457 | +0.01(+0.06%) |
Mar 20, 2012 | 9.013 | 9.017 | 8.936 | 9.007 | 61,231 | -0.04(-0.49%) |
Mar 19, 2012 | 9.051 | 9.089 | 9.027 | 9.051 | 54,955 | -0.02(-0.21%) |
Mar 16, 2012 | 9.022 | 9.070 | 9.022 | 9.070 | 45,488 | +0.02(+0.27%) |
Mar 15, 2012 | 8.989 | 9.046 | 8.960 | 9.046 | 49,381 | +0.09(+0.96%) |
Mar 14, 2012 | 8.965 | 8.998 | 8.950 | 8.960 | 98,922 | -0.04(-0.43%) |
Mar 13, 2012 | 8.955 | 9.013 | 8.955 | 8.998 | 290,441 | +0.03(+0.37%) |
Mar 12, 2012 | 8.960 | 8.965 | 8.878 | 8.965 | 75,780 | +0.01(+0.16%) |
Mar 09, 2012 | 8.902 | 8.950 | 8.897 | 8.950 | 84,936 | +0.04(+0.43%) |
Mar 08, 2012 | 8.840 | 8.926 | 8.840 | 8.912 | 120,889 | +0.11(+1.20%) |
Mar 07, 2012 | 8.768 | 8.864 | 8.768 | 8.806 | 93,821 | +0.03(+0.38%) |
Mar 06, 2012 | 8.902 | 8.912 | 8.763 | 8.773 | 117,005 | -0.21(-2.30%) |
Mar 05, 2012 | 9.022 | 9.027 | 8.979 | 8.979 | 110,722 | -0.06(-0.64%) |
Mar 02, 2012 | 9.080 | 9.109 | 9.003 | 9.037 | 160,124 | -0.08(-0.84%) |