Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.350 | 8.350 | 8.210 | 8.230 | 23,300 | +0.16(+1.98%) |
May 30, 2012 | 8.210 | 8.210 | 8.070 | 8.070 | 4,700 | -0.05(-0.62%) |
May 29, 2012 | 8.420 | 8.430 | 8.120 | 8.120 | 3,500 | +0.00(+0.00%) |
May 25, 2012 | 8.450 | 8.520 | 8.120 | 8.120 | 2,966 | +0.10(+1.25%) |
May 24, 2012 | 8.100 | 8.430 | 8.020 | 8.020 | 2,482 | -0.11(-1.35%) |
May 23, 2012 | 8.110 | 8.370 | 8.110 | 8.130 | 2,700 | -0.05(-0.61%) |
May 22, 2012 | 8.110 | 8.180 | 8.000 | 8.180 | 4,622 | +0.16(+1.99%) |
May 21, 2012 | 7.950 | 8.190 | 7.950 | 8.021 | 793 | -0.06(-0.74%) |
May 18, 2012 | 8.090 | 8.090 | 7.910 | 8.080 | 7,700 | -0.11(-1.34%) |
May 17, 2012 | 8.160 | 8.209 | 8.160 | 8.190 | 5,600 | +0.05(+0.55%) |
May 16, 2012 | 8.130 | 8.200 | 8.110 | 8.145 | 2,600 | +0.07(+0.93%) |
May 15, 2012 | 8.110 | 8.200 | 8.070 | 8.070 | 2,900 | +0.06(+0.75%) |
May 14, 2012 | 8.140 | 8.185 | 8.010 | 8.010 | 2,145 | -0.28(-3.38%) |
May 11, 2012 | 8.240 | 8.340 | 8.240 | 8.290 | 2,176 | +0.22(+2.73%) |
May 10, 2012 | 8.360 | 8.390 | 8.070 | 8.070 | 3,399 | -0.22(-2.65%) |
May 09, 2012 | 8.130 | 8.330 | 8.110 | 8.290 | 2,207 | +0.18(+2.22%) |
May 08, 2012 | 8.050 | 8.290 | 8.050 | 8.110 | 4,150 | +0.24(+3.05%) |
May 07, 2012 | 7.840 | 8.220 | 7.840 | 7.870 | 6,200 | -0.18(-2.24%) |
May 04, 2012 | 8.390 | 8.390 | 8.050 | 8.050 | 3,200 | -0.03(-0.37%) |
May 03, 2012 | 8.180 | 8.580 | 8.080 | 8.080 | 6,773 | -0.10(-1.22%) |
May 02, 2012 | 8.420 | 8.600 | 8.180 | 8.180 | 20,666 | +0.19(+2.38%) |
May 01, 2012 | 8.490 | 8.650 | 7.990 | 7.990 | 4,010 | -0.32(-3.85%) |
Apr 30, 2012 | 8.600 | 8.750 | 8.310 | 8.310 | 8,650 | -0.30(-3.48%) |
Apr 27, 2012 | 8.680 | 8.750 | 8.610 | 8.610 | 13,650 | -0.09(-1.03%) |
Apr 26, 2012 | 8.640 | 8.700 | 8.640 | 8.700 | 3,714 | +0.03(+0.34%) |
Apr 25, 2012 | 8.700 | 8.730 | 8.640 | 8.670 | 3,200 | +0.00(+0.00%) |
Apr 24, 2012 | 8.650 | 8.690 | 8.650 | 8.670 | 2,300 | -0.02(-0.23%) |
Apr 23, 2012 | 8.660 | 8.690 | 8.640 | 8.690 | 600 | -0.00(-0.00%) |
Apr 20, 2012 | 8.780 | 8.780 | 8.690 | 8.690 | 1,664 | -0.08(-0.91%) |
Apr 19, 2012 | 8.700 | 8.770 | 8.700 | 8.770 | 7,400 | +0.01(+0.11%) |
Apr 18, 2012 | 8.530 | 8.770 | 8.530 | 8.760 | 2,000 | +0.37(+4.41%) |
Apr 17, 2012 | 8.750 | 8.850 | 8.390 | 8.390 | 5,800 | -0.34(-3.89%) |
Apr 16, 2012 | 8.720 | 8.800 | 8.700 | 8.730 | 4,400 | +0.04(+0.46%) |
Apr 13, 2012 | 8.670 | 8.870 | 8.670 | 8.690 | 7,728 | -0.07(-0.80%) |
Apr 12, 2012 | 8.640 | 8.830 | 8.640 | 8.760 | 15,991 | +0.36(+4.29%) |
Apr 11, 2012 | 8.450 | 8.740 | 8.400 | 8.400 | 26,558 | +0.19(+2.31%) |
Apr 10, 2012 | 8.520 | 8.700 | 8.210 | 8.210 | 8,524 | -0.39(-4.54%) |
Apr 09, 2012 | 8.340 | 8.610 | 8.340 | 8.600 | 3,900 | +0.04(+0.47%) |
Apr 05, 2012 | 8.640 | 8.640 | 8.540 | 8.560 | 8,436 | -0.01(-0.12%) |
Apr 04, 2012 | 8.840 | 8.840 | 8.450 | 8.570 | 51,901 | -0.34(-3.82%) |
Apr 03, 2012 | 9.250 | 9.290 | 8.890 | 8.910 | 10,867 | -0.35(-3.78%) |
Apr 02, 2012 | 8.670 | 9.260 | 8.670 | 9.260 | 14,040 | +0.53(+6.08%) |
Mar 30, 2012 | 8.700 | 8.840 | 8.660 | 8.730 | 18,009 | -0.00(-0.00%) |
Mar 29, 2012 | 8.610 | 8.740 | 8.480 | 8.730 | 21,279 | +0.16(+1.87%) |
Mar 28, 2012 | 8.430 | 8.590 | 8.180 | 8.570 | 38,090 | +0.15(+1.78%) |
Mar 27, 2012 | 8.360 | 8.420 | 8.290 | 8.420 | 16,729 | +0.12(+1.45%) |
Mar 26, 2012 | 8.280 | 8.300 | 8.250 | 8.300 | 17,700 | +0.12(+1.47%) |
Mar 23, 2012 | 8.210 | 8.250 | 8.180 | 8.180 | 900 | -0.05(-0.61%) |
Mar 22, 2012 | 8.250 | 8.260 | 8.220 | 8.230 | 4,300 | -0.05(-0.61%) |
Mar 21, 2012 | 8.300 | 8.320 | 8.260 | 8.280 | 12,600 | -0.02(-0.24%) |
Mar 20, 2012 | 8.260 | 8.330 | 8.260 | 8.300 | 3,000 | -0.07(-0.84%) |
Mar 19, 2012 | 8.160 | 8.370 | 8.160 | 8.370 | 16,001 | +0.18(+2.20%) |
Mar 16, 2012 | 8.330 | 8.330 | 8.170 | 8.190 | 25,588 | -0.18(-2.14%) |
Mar 15, 2012 | 8.330 | 8.370 | 8.290 | 8.369 | 20,300 | +0.07(+0.83%) |
Mar 14, 2012 | 8.410 | 8.410 | 8.250 | 8.300 | 2,200 | -0.06(-0.72%) |
Mar 13, 2012 | 8.300 | 8.390 | 8.300 | 8.360 | 11,723 | +0.07(+0.84%) |
Mar 12, 2012 | 8.300 | 8.380 | 8.230 | 8.290 | 22,870 | -0.08(-0.96%) |
Mar 09, 2012 | 8.570 | 8.570 | 8.310 | 8.370 | 13,827 | -0.18(-2.11%) |
Mar 08, 2012 | 8.810 | 8.810 | 8.300 | 8.550 | 10,848 | -0.35(-3.93%) |
Mar 07, 2012 | 8.030 | 8.900 | 8.010 | 8.900 | 70,102 | +0.90(+11.25%) |
Mar 06, 2012 | 7.930 | 8.050 | 7.880 | 8.000 | 29,970 | +0.08(+1.07%) |
Mar 05, 2012 | 8.140 | 8.140 | 7.900 | 7.915 | 14,300 | -0.18(-2.28%) |
Mar 02, 2012 | 8.270 | 8.270 | 7.970 | 8.100 | 18,657 | -0.17(-2.06%) |