Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.680 | 7.770 | 7.470 | 7.550 | 71,721 | -0.14(-1.82%) |
May 30, 2012 | 7.780 | 7.890 | 7.690 | 7.690 | 31,141 | -0.19(-2.41%) |
May 29, 2012 | 7.930 | 8.010 | 7.730 | 7.880 | 17,432 | +0.06(+0.77%) |
May 25, 2012 | 7.820 | 7.890 | 7.710 | 7.820 | 35,675 | +0.02(+0.26%) |
May 24, 2012 | 8.010 | 8.110 | 7.590 | 7.800 | 31,837 | -0.22(-2.74%) |
May 23, 2012 | 7.550 | 8.110 | 7.460 | 8.020 | 104,123 | +0.39(+5.11%) |
May 22, 2012 | 8.140 | 8.240 | 7.520 | 7.630 | 67,338 | -0.52(-6.38%) |
May 21, 2012 | 7.880 | 8.250 | 7.800 | 8.150 | 60,458 | +0.28(+3.56%) |
May 18, 2012 | 7.780 | 8.020 | 7.750 | 7.870 | 64,108 | +0.09(+1.16%) |
May 17, 2012 | 7.850 | 7.950 | 7.740 | 7.780 | 51,211 | -0.07(-0.89%) |
May 16, 2012 | 8.000 | 8.120 | 7.850 | 7.850 | 25,315 | -0.13(-1.63%) |
May 15, 2012 | 7.990 | 8.040 | 7.730 | 7.980 | 56,782 | -0.02(-0.25%) |
May 14, 2012 | 8.020 | 8.220 | 7.990 | 8.000 | 35,803 | -0.14(-1.72%) |
May 11, 2012 | 8.250 | 8.510 | 8.090 | 8.140 | 40,810 | -0.17(-2.05%) |
May 10, 2012 | 8.400 | 8.400 | 8.140 | 8.310 | 28,185 | +0.01(+0.12%) |
May 09, 2012 | 8.210 | 8.370 | 8.050 | 8.300 | 47,293 | -0.07(-0.84%) |
May 08, 2012 | 8.080 | 8.440 | 8.030 | 8.370 | 47,624 | +0.19(+2.32%) |
May 07, 2012 | 7.940 | 8.210 | 7.910 | 8.180 | 50,885 | +0.19(+2.38%) |
May 04, 2012 | 8.250 | 8.250 | 7.980 | 7.990 | 89,088 | -0.33(-3.97%) |
May 03, 2012 | 8.770 | 8.925 | 8.230 | 8.320 | 63,087 | -0.44(-5.02%) |
May 02, 2012 | 8.530 | 8.820 | 8.460 | 8.760 | 83,809 | +0.12(+1.39%) |
May 01, 2012 | 8.910 | 9.360 | 8.640 | 8.640 | 219,785 | +0.58(+7.20%) |
Apr 30, 2012 | 8.420 | 8.590 | 7.990 | 8.060 | 72,689 | -0.54(-6.28%) |
Apr 27, 2012 | 8.280 | 8.690 | 8.140 | 8.600 | 64,663 | +0.34(+4.12%) |
Apr 26, 2012 | 8.170 | 8.320 | 8.140 | 8.260 | 20,910 | +0.09(+1.10%) |
Apr 25, 2012 | 8.340 | 8.480 | 8.120 | 8.170 | 61,237 | +0.00(+0.00%) |
Apr 24, 2012 | 8.030 | 8.270 | 8.010 | 8.170 | 77,766 | +0.22(+2.77%) |
Apr 23, 2012 | 7.910 | 8.030 | 7.780 | 7.950 | 65,299 | -0.13(-1.61%) |
Apr 20, 2012 | 8.180 | 8.360 | 8.040 | 8.080 | 75,921 | +0.08(+1.00%) |
Apr 19, 2012 | 8.140 | 8.210 | 7.970 | 8.000 | 55,352 | -0.15(-1.84%) |
Apr 18, 2012 | 8.290 | 8.460 | 8.120 | 8.150 | 48,211 | -0.23(-2.74%) |
Apr 17, 2012 | 8.200 | 8.490 | 8.120 | 8.380 | 77,121 | +0.23(+2.82%) |
Apr 16, 2012 | 8.170 | 8.200 | 8.100 | 8.150 | 46,964 | +0.01(+0.12%) |
Apr 13, 2012 | 8.220 | 8.290 | 8.050 | 8.140 | 76,913 | -0.15(-1.81%) |
Apr 12, 2012 | 8.160 | 8.340 | 8.080 | 8.290 | 50,106 | +0.12(+1.47%) |
Apr 11, 2012 | 8.230 | 8.250 | 8.080 | 8.170 | 118,004 | +0.02(+0.25%) |
Apr 10, 2012 | 8.110 | 8.330 | 8.050 | 8.150 | 83,531 | +0.00(+0.00%) |
Apr 09, 2012 | 8.000 | 8.230 | 8.000 | 8.150 | 79,262 | -0.05(-0.61%) |
Apr 05, 2012 | 8.180 | 8.380 | 8.140 | 8.200 | 44,149 | -0.04(-0.49%) |
Apr 04, 2012 | 8.120 | 8.260 | 8.110 | 8.240 | 100,815 | +0.01(+0.12%) |
Apr 03, 2012 | 8.430 | 8.490 | 8.180 | 8.230 | 69,336 | -0.24(-2.83%) |
Apr 02, 2012 | 8.470 | 8.640 | 8.280 | 8.470 | 72,804 | -0.03(-0.35%) |
Mar 30, 2012 | 8.350 | 8.610 | 8.230 | 8.500 | 104,308 | +0.24(+2.91%) |
Mar 29, 2012 | 8.160 | 8.310 | 8.160 | 8.260 | 66,020 | +0.04(+0.49%) |
Mar 28, 2012 | 8.340 | 8.480 | 8.120 | 8.220 | 88,841 | -0.12(-1.44%) |
Mar 27, 2012 | 8.620 | 8.690 | 8.340 | 8.340 | 65,266 | -0.30(-3.47%) |
Mar 26, 2012 | 8.330 | 8.650 | 8.310 | 8.640 | 77,194 | +0.37(+4.47%) |
Mar 23, 2012 | 8.110 | 8.430 | 8.090 | 8.270 | 96,926 | +0.13(+1.60%) |
Mar 22, 2012 | 8.020 | 8.480 | 8.020 | 8.140 | 80,910 | +0.01(+0.12%) |
Mar 21, 2012 | 8.140 | 8.500 | 8.100 | 8.130 | 43,849 | +0.04(+0.49%) |
Mar 20, 2012 | 8.060 | 8.240 | 8.060 | 8.090 | 70,367 | -0.07(-0.86%) |
Mar 19, 2012 | 8.060 | 8.250 | 8.050 | 8.160 | 64,448 | +0.10(+1.24%) |
Mar 16, 2012 | 8.060 | 8.130 | 8.000 | 8.060 | 102,936 | +0.01(+0.12%) |
Mar 15, 2012 | 8.050 | 8.150 | 7.860 | 8.050 | 68,137 | +0.04(+0.50%) |
Mar 14, 2012 | 7.790 | 8.290 | 7.790 | 8.010 | 77,624 | +0.25(+3.22%) |
Mar 13, 2012 | 7.680 | 8.050 | 7.580 | 7.760 | 168,630 | +0.18(+2.37%) |
Mar 12, 2012 | 7.530 | 7.640 | 7.470 | 7.580 | 44,575 | +0.04(+0.53%) |
Mar 09, 2012 | 7.370 | 7.650 | 7.340 | 7.540 | 88,711 | +0.17(+2.31%) |
Mar 08, 2012 | 7.460 | 7.460 | 7.250 | 7.370 | 76,645 | +0.04(+0.55%) |
Mar 07, 2012 | 7.500 | 7.540 | 7.130 | 7.330 | 110,128 | -0.12(-1.61%) |
Mar 06, 2012 | 7.540 | 7.660 | 7.250 | 7.450 | 141,907 | -0.20(-2.61%) |
Mar 05, 2012 | 7.810 | 7.880 | 7.620 | 7.650 | 102,182 | -0.21(-2.67%) |
Mar 02, 2012 | 7.990 | 8.090 | 7.820 | 7.860 | 105,470 | -0.13(-1.63%) |