Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.956 | 7.981 | 7.858 | 7.964 | 37,273 | -0.02(-0.31%) |
May 30, 2012 | 7.972 | 7.989 | 7.907 | 7.989 | 14,578 | -0.02(-0.31%) |
May 29, 2012 | 8.087 | 8.087 | 8.013 | 8.013 | 12,065 | -0.04(-0.51%) |
May 25, 2012 | 8.046 | 8.054 | 7.972 | 8.054 | 6,452 | -0.02(-0.20%) |
May 24, 2012 | 8.128 | 8.161 | 8.030 | 8.071 | 15,915 | -0.02(-0.20%) |
May 23, 2012 | 8.161 | 8.259 | 7.972 | 8.087 | 22,424 | -0.12(-1.49%) |
May 22, 2012 | 8.250 | 8.340 | 8.185 | 8.210 | 14,712 | -0.07(-0.79%) |
May 21, 2012 | 8.218 | 8.357 | 8.103 | 8.275 | 20,186 | +0.06(+0.70%) |
May 18, 2012 | 8.128 | 8.479 | 8.095 | 8.218 | 34,046 | +0.10(+1.21%) |
May 17, 2012 | 8.111 | 8.169 | 8.013 | 8.120 | 20,739 | +0.05(+0.61%) |
May 16, 2012 | 8.161 | 8.185 | 8.062 | 8.071 | 32,722 | -0.07(-0.90%) |
May 15, 2012 | 8.283 | 8.357 | 8.111 | 8.144 | 13,494 | -0.15(-1.78%) |
May 14, 2012 | 8.259 | 8.357 | 8.152 | 8.291 | 4,292 | +0.03(+0.40%) |
May 11, 2012 | 8.308 | 8.504 | 8.259 | 8.259 | 13,464 | +0.01(+0.10%) |
May 10, 2012 | 8.283 | 8.357 | 8.226 | 8.250 | 14,559 | -0.03(-0.39%) |
May 09, 2012 | 8.185 | 8.357 | 8.152 | 8.283 | 13,894 | +0.02(+0.20%) |
May 08, 2012 | 8.528 | 8.528 | 8.095 | 8.267 | 53,590 | -0.22(-2.60%) |
May 07, 2012 | 8.496 | 8.496 | 8.381 | 8.488 | 23,725 | +0.01(+0.10%) |
May 04, 2012 | 8.651 | 8.708 | 8.479 | 8.479 | 7,215 | -0.20(-2.26%) |
May 03, 2012 | 8.921 | 8.921 | 8.676 | 8.676 | 6,551 | -0.25(-2.84%) |
May 02, 2012 | 8.856 | 8.929 | 8.823 | 8.929 | 9,661 | +0.01(+0.09%) |
May 01, 2012 | 8.888 | 8.937 | 8.847 | 8.921 | 6,848 | -0.02(-0.18%) |
Apr 30, 2012 | 8.847 | 8.937 | 8.823 | 8.937 | 22,390 | +0.03(+0.37%) |
Apr 27, 2012 | 8.913 | 8.929 | 8.782 | 8.905 | 11,506 | +0.05(+0.55%) |
Apr 26, 2012 | 8.782 | 8.913 | 8.749 | 8.856 | 5,657 | +0.11(+1.31%) |
Apr 25, 2012 | 8.872 | 8.970 | 8.725 | 8.741 | 34,876 | +0.00(+0.00%) |
Apr 24, 2012 | 8.749 | 8.847 | 8.725 | 8.741 | 14,656 | -0.04(-0.47%) |
Apr 23, 2012 | 8.692 | 8.790 | 8.586 | 8.782 | 7,232 | +0.01(+0.09%) |
Apr 20, 2012 | 8.782 | 8.815 | 8.733 | 8.774 | 8,925 | +0.08(+0.94%) |
Apr 19, 2012 | 8.831 | 8.847 | 8.692 | 8.692 | 11,166 | -0.16(-1.85%) |
Apr 18, 2012 | 8.717 | 8.913 | 8.700 | 8.856 | 13,620 | +0.08(+0.93%) |
Apr 17, 2012 | 8.520 | 8.823 | 8.504 | 8.774 | 28,838 | +0.39(+4.68%) |
Apr 16, 2012 | 8.291 | 8.496 | 8.291 | 8.381 | 16,694 | +0.19(+2.30%) |
Apr 13, 2012 | 8.528 | 8.528 | 8.193 | 8.193 | 11,888 | -0.29(-3.38%) |
Apr 12, 2012 | 8.504 | 8.610 | 8.430 | 8.479 | 22,336 | +0.05(+0.58%) |
Apr 11, 2012 | 8.250 | 8.463 | 8.234 | 8.430 | 25,705 | +0.25(+3.10%) |
Apr 10, 2012 | 8.324 | 8.332 | 8.120 | 8.177 | 10,002 | -0.17(-2.06%) |
Apr 09, 2012 | 8.389 | 8.422 | 8.324 | 8.349 | 11,058 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.545 | 8.365 | 8.479 | 44,643 | +0.00(+0.00%) |
Apr 04, 2012 | 8.627 | 8.627 | 8.479 | 8.479 | 8,447 | -0.27(-3.08%) |
Apr 03, 2012 | 8.463 | 8.888 | 8.463 | 8.749 | 106,560 | +0.38(+4.59%) |
Apr 02, 2012 | 8.357 | 8.439 | 8.291 | 8.365 | 52,835 | +0.00(+0.00%) |
Mar 30, 2012 | 8.283 | 8.389 | 8.267 | 8.365 | 7,453 | +0.09(+1.09%) |
Mar 29, 2012 | 8.275 | 8.291 | 8.136 | 8.275 | 18,032 | -0.02(-0.30%) |
Mar 28, 2012 | 8.324 | 8.340 | 8.250 | 8.300 | 19,225 | +0.01(+0.10%) |
Mar 27, 2012 | 8.398 | 8.398 | 8.250 | 8.291 | 21,291 | -0.13(-1.55%) |
Mar 26, 2012 | 8.300 | 8.512 | 8.291 | 8.422 | 24,769 | +0.24(+2.90%) |
Mar 23, 2012 | 8.111 | 8.226 | 8.079 | 8.185 | 12,214 | +0.06(+0.70%) |
Mar 22, 2012 | 8.111 | 8.136 | 8.054 | 8.128 | 55,989 | -0.04(-0.50%) |
Mar 21, 2012 | 8.250 | 8.259 | 8.161 | 8.169 | 67,141 | -0.13(-1.58%) |
Mar 20, 2012 | 8.357 | 8.357 | 8.242 | 8.300 | 43,308 | -0.11(-1.26%) |
Mar 19, 2012 | 8.414 | 8.488 | 8.291 | 8.406 | 19,469 | +0.02(+0.19%) |
Mar 16, 2012 | 8.561 | 8.602 | 8.365 | 8.389 | 11,094 | -0.20(-2.29%) |
Mar 15, 2012 | 8.569 | 8.618 | 8.528 | 8.586 | 15,861 | -0.02(-0.19%) |
Mar 14, 2012 | 8.659 | 8.798 | 8.569 | 8.602 | 10,496 | -0.04(-0.47%) |
Mar 13, 2012 | 8.659 | 8.676 | 8.610 | 8.643 | 15,505 | +0.05(+0.57%) |
Mar 12, 2012 | 8.870 | 8.870 | 8.553 | 8.594 | 21,021 | -0.30(-3.38%) |
Mar 09, 2012 | 8.772 | 8.959 | 8.704 | 8.894 | 16,271 | +0.10(+1.11%) |
Mar 08, 2012 | 8.732 | 8.967 | 8.732 | 8.796 | 26,537 | +0.15(+1.69%) |
Mar 07, 2012 | 8.699 | 8.699 | 8.496 | 8.650 | 20,394 | -0.02(-0.28%) |
Mar 06, 2012 | 8.780 | 8.780 | 8.553 | 8.675 | 22,511 | -0.19(-2.11%) |
Mar 05, 2012 | 8.943 | 8.959 | 8.837 | 8.861 | 14,697 | -0.07(-0.82%) |
Mar 02, 2012 | 8.796 | 8.975 | 8.780 | 8.934 | 24,065 | +0.10(+1.10%) |