Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.519 | 8.564 | 8.514 | 8.519 | 66,389 | +0.01(+0.13%) |
May 30, 2012 | 8.553 | 8.558 | 8.486 | 8.508 | 83,459 | -0.03(-0.33%) |
May 29, 2012 | 8.575 | 8.575 | 8.536 | 8.536 | 87,598 | -0.03(-0.39%) |
May 25, 2012 | 8.608 | 8.608 | 8.514 | 8.569 | 69,562 | +0.02(+0.26%) |
May 24, 2012 | 8.525 | 8.553 | 8.492 | 8.547 | 73,136 | +0.03(+0.39%) |
May 23, 2012 | 8.536 | 8.536 | 8.453 | 8.514 | 132,507 | +0.00(+0.00%) |
May 22, 2012 | 8.492 | 8.514 | 8.486 | 8.514 | 72,360 | +0.01(+0.13%) |
May 21, 2012 | 8.531 | 8.547 | 8.503 | 8.503 | 81,395 | -0.02(-0.20%) |
May 18, 2012 | 8.542 | 8.558 | 8.492 | 8.519 | 100,466 | -0.04(-0.46%) |
May 17, 2012 | 8.492 | 8.558 | 8.486 | 8.558 | 173,489 | +0.07(+0.79%) |
May 16, 2012 | 8.486 | 8.492 | 8.464 | 8.492 | 86,659 | +0.01(+0.07%) |
May 15, 2012 | 8.430 | 8.492 | 8.414 | 8.486 | 116,327 | +0.06(+0.66%) |
May 14, 2012 | 8.436 | 8.436 | 8.341 | 8.430 | 124,319 | +0.01(+0.07%) |
May 11, 2012 | 8.402 | 8.425 | 8.375 | 8.425 | 79,506 | +0.02(+0.27%) |
May 10, 2012 | 8.352 | 8.402 | 8.346 | 8.402 | 98,939 | +0.06(+0.67%) |
May 09, 2012 | 8.302 | 8.347 | 8.297 | 8.347 | 89,400 | +0.03(+0.40%) |
May 08, 2012 | 8.286 | 8.325 | 8.269 | 8.313 | 146,888 | +0.01(+0.07%) |
May 07, 2012 | 8.302 | 8.319 | 8.302 | 8.308 | 89,024 | -0.01(-0.07%) |
May 04, 2012 | 8.341 | 8.352 | 8.302 | 8.313 | 78,964 | -0.04(-0.53%) |
May 03, 2012 | 8.363 | 8.370 | 8.357 | 8.358 | 61,085 | -0.01(-0.07%) |
May 02, 2012 | 8.358 | 8.380 | 8.352 | 8.363 | 92,298 | -0.01(-0.15%) |
May 01, 2012 | 8.370 | 8.393 | 8.365 | 8.376 | 89,086 | +0.01(+0.07%) |
Apr 30, 2012 | 8.365 | 8.370 | 8.359 | 8.370 | 71,285 | +0.00(+0.00%) |
Apr 27, 2012 | 8.376 | 8.387 | 8.365 | 8.370 | 74,215 | +0.00(+0.00%) |
Apr 26, 2012 | 8.415 | 8.415 | 8.354 | 8.370 | 114,898 | -0.04(-0.53%) |
Apr 25, 2012 | 8.420 | 8.431 | 8.393 | 8.415 | 69,388 | +0.00(+0.00%) |
Apr 24, 2012 | 8.420 | 8.431 | 8.398 | 8.415 | 71,101 | -0.01(-0.13%) |
Apr 23, 2012 | 8.437 | 8.437 | 8.409 | 8.426 | 79,369 | -0.02(-0.20%) |
Apr 20, 2012 | 8.437 | 8.459 | 8.404 | 8.442 | 71,345 | +0.03(+0.33%) |
Apr 19, 2012 | 8.298 | 8.415 | 8.298 | 8.415 | 67,428 | +0.09(+1.13%) |
Apr 18, 2012 | 8.287 | 8.321 | 8.287 | 8.321 | 30,741 | +0.05(+0.60%) |
Apr 17, 2012 | 8.265 | 8.287 | 8.232 | 8.271 | 51,107 | -0.01(-0.07%) |
Apr 16, 2012 | 8.260 | 8.293 | 8.226 | 8.276 | 57,588 | +0.02(+0.20%) |
Apr 13, 2012 | 8.221 | 8.260 | 8.177 | 8.260 | 55,757 | +0.06(+0.74%) |
Apr 12, 2012 | 8.271 | 8.293 | 8.188 | 8.199 | 94,406 | -0.06(-0.74%) |
Apr 11, 2012 | 8.232 | 8.282 | 8.199 | 8.260 | 66,072 | -0.01(-0.07%) |
Apr 10, 2012 | 8.210 | 8.265 | 8.210 | 8.265 | 83,979 | +0.03(+0.40%) |
Apr 09, 2012 | 8.116 | 8.232 | 8.116 | 8.232 | 92,119 | +0.09(+1.16%) |
Apr 05, 2012 | 8.232 | 8.243 | 8.138 | 8.138 | 60,943 | -0.12(-1.41%) |
Apr 04, 2012 | 8.254 | 8.271 | 8.210 | 8.254 | 89,553 | -0.03(-0.35%) |
Apr 03, 2012 | 8.212 | 8.283 | 8.206 | 8.283 | 73,865 | +0.04(+0.47%) |
Apr 02, 2012 | 8.156 | 8.256 | 8.156 | 8.245 | 77,316 | +0.08(+1.01%) |
Mar 30, 2012 | 8.162 | 8.212 | 8.156 | 8.162 | 74,128 | +0.00(+0.00%) |
Mar 29, 2012 | 8.201 | 8.234 | 8.162 | 8.162 | 107,194 | -0.03(-0.40%) |
Mar 28, 2012 | 8.090 | 8.201 | 8.090 | 8.195 | 103,100 | +0.15(+1.85%) |
Mar 27, 2012 | 7.964 | 8.057 | 7.919 | 8.046 | 85,062 | +0.07(+0.90%) |
Mar 26, 2012 | 8.063 | 8.090 | 7.975 | 7.975 | 138,951 | -0.09(-1.16%) |
Mar 23, 2012 | 8.123 | 8.178 | 8.068 | 8.068 | 143,462 | -0.08(-0.95%) |
Mar 22, 2012 | 8.184 | 8.239 | 8.112 | 8.145 | 211,848 | +0.04(+0.48%) |
Mar 21, 2012 | 8.063 | 8.107 | 8.063 | 8.107 | 92,643 | +0.06(+0.75%) |
Mar 20, 2012 | 7.964 | 8.052 | 7.925 | 8.046 | 107,985 | +0.10(+1.25%) |
Mar 19, 2012 | 7.798 | 8.024 | 7.743 | 7.947 | 206,604 | +0.15(+1.91%) |
Mar 16, 2012 | 8.052 | 8.057 | 7.682 | 7.798 | 326,269 | -0.19(-2.41%) |
Mar 15, 2012 | 8.278 | 8.278 | 7.942 | 7.991 | 246,539 | -0.29(-3.46%) |
Mar 14, 2012 | 8.476 | 8.476 | 8.272 | 8.278 | 164,776 | -0.17(-2.02%) |
Mar 13, 2012 | 8.493 | 8.493 | 8.432 | 8.449 | 73,487 | -0.01(-0.07%) |
Mar 12, 2012 | 8.399 | 8.460 | 8.399 | 8.454 | 63,411 | +0.05(+0.59%) |
Mar 09, 2012 | 8.487 | 8.487 | 8.399 | 8.404 | 110,057 | -0.01(-0.13%) |
Mar 08, 2012 | 8.410 | 8.454 | 8.399 | 8.415 | 79,325 | +0.02(+0.20%) |
Mar 07, 2012 | 8.460 | 8.460 | 8.399 | 8.399 | 78,470 | -0.02(-0.28%) |
Mar 06, 2012 | 8.477 | 8.483 | 8.417 | 8.422 | 88,236 | -0.04(-0.52%) |
Mar 05, 2012 | 8.527 | 8.527 | 8.439 | 8.466 | 85,286 | -0.03(-0.39%) |
Mar 02, 2012 | 8.466 | 8.527 | 8.411 | 8.499 | 90,824 | +0.05(+0.65%) |