Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.925 | 7.992 | 7.857 | 7.857 | 37,908 | -0.07(-0.85%) |
May 30, 2012 | 7.938 | 7.938 | 7.912 | 7.925 | 24,564 | -0.06(-0.75%) |
May 29, 2012 | 8.012 | 8.023 | 7.942 | 7.985 | 24,892 | +0.04(+0.54%) |
May 25, 2012 | 7.855 | 7.942 | 7.855 | 7.942 | 38,716 | +0.11(+1.44%) |
May 24, 2012 | 7.865 | 7.865 | 7.758 | 7.830 | 32,964 | +0.03(+0.38%) |
May 23, 2012 | 7.745 | 8.120 | 7.745 | 7.800 | 13,140 | +0.04(+0.52%) |
May 22, 2012 | 7.835 | 8.021 | 7.737 | 7.760 | 35,216 | -0.08(-1.02%) |
May 21, 2012 | 7.619 | 7.840 | 7.546 | 7.840 | 48,540 | +0.30(+3.94%) |
May 18, 2012 | 7.505 | 7.553 | 7.390 | 7.543 | 19,172 | +0.03(+0.37%) |
May 17, 2012 | 7.522 | 7.535 | 7.487 | 7.515 | 24,812 | -0.02(-0.23%) |
May 16, 2012 | 7.662 | 7.662 | 7.503 | 7.532 | 9,388 | -0.07(-0.95%) |
May 15, 2012 | 7.593 | 7.732 | 7.593 | 7.605 | 14,512 | +0.04(+0.50%) |
May 14, 2012 | 7.407 | 7.595 | 7.327 | 7.567 | 30,264 | +0.05(+0.67%) |
May 11, 2012 | 7.420 | 7.518 | 7.420 | 7.518 | 22,744 | +0.02(+0.23%) |
May 10, 2012 | 7.452 | 7.535 | 7.400 | 7.500 | 63,316 | +0.11(+1.42%) |
May 09, 2012 | 7.412 | 7.438 | 7.362 | 7.395 | 10,644 | -0.07(-0.90%) |
May 08, 2012 | 7.303 | 7.500 | 7.303 | 7.463 | 31,860 | +0.15(+1.98%) |
May 07, 2012 | 7.275 | 7.380 | 7.275 | 7.317 | 18,668 | +0.02(+0.34%) |
May 04, 2012 | 7.372 | 7.380 | 7.293 | 7.293 | 19,928 | -0.13(-1.75%) |
May 03, 2012 | 7.420 | 7.487 | 7.375 | 7.423 | 23,764 | +0.00(+0.07%) |
May 02, 2012 | 7.486 | 7.486 | 7.300 | 7.418 | 20,460 | +0.12(+1.71%) |
May 01, 2012 | 7.430 | 7.497 | 7.290 | 7.293 | 41,156 | -0.12(-1.65%) |
Apr 30, 2012 | 7.510 | 7.510 | 7.397 | 7.415 | 12,984 | -0.14(-1.85%) |
Apr 27, 2012 | 7.445 | 7.557 | 7.320 | 7.555 | 25,372 | +0.13(+1.82%) |
Apr 26, 2012 | 7.468 | 7.548 | 7.397 | 7.420 | 68,252 | -0.03(-0.40%) |
Apr 25, 2012 | 7.435 | 7.605 | 7.410 | 7.450 | 65,732 | +0.13(+1.85%) |
Apr 24, 2012 | 7.322 | 7.410 | 7.289 | 7.315 | 70,696 | +0.03(+0.45%) |
Apr 23, 2012 | 7.500 | 7.500 | 7.250 | 7.282 | 28,760 | -0.25(-3.29%) |
Apr 20, 2012 | 7.777 | 7.777 | 7.473 | 7.530 | 79,112 | +0.04(+0.50%) |
Apr 19, 2012 | 7.562 | 7.562 | 7.450 | 7.492 | 20,492 | -0.03(-0.40%) |
Apr 18, 2012 | 7.505 | 7.540 | 7.500 | 7.522 | 11,732 | -0.08(-1.02%) |
Apr 17, 2012 | 7.415 | 7.600 | 7.415 | 7.600 | 10,060 | +0.21(+2.77%) |
Apr 16, 2012 | 7.268 | 7.425 | 7.263 | 7.395 | 11,736 | +0.07(+1.02%) |
Apr 13, 2012 | 7.405 | 7.405 | 7.320 | 7.320 | 29,200 | -0.21(-2.76%) |
Apr 12, 2012 | 7.445 | 7.543 | 7.438 | 7.527 | 20,828 | +0.09(+1.18%) |
Apr 11, 2012 | 7.475 | 7.495 | 7.370 | 7.440 | 21,756 | +0.10(+1.36%) |
Apr 10, 2012 | 7.661 | 7.661 | 7.340 | 7.340 | 101,228 | -0.16(-2.17%) |
Apr 09, 2012 | 7.628 | 7.633 | 7.500 | 7.503 | 20,656 | -0.11(-1.51%) |
Apr 05, 2012 | 7.775 | 7.850 | 7.562 | 7.617 | 82,624 | -0.20(-2.59%) |
Apr 04, 2012 | 7.920 | 7.950 | 7.700 | 7.820 | 41,144 | -0.15(-1.91%) |
Apr 03, 2012 | 8.023 | 8.068 | 7.925 | 7.973 | 49,592 | -0.02(-0.22%) |
Apr 02, 2012 | 7.947 | 8.030 | 7.500 | 7.990 | 41,708 | -0.00(-0.03%) |
Mar 30, 2012 | 8.235 | 8.235 | 7.945 | 7.992 | 60,684 | -0.15(-1.87%) |
Mar 29, 2012 | 8.113 | 8.287 | 7.995 | 8.145 | 113,984 | -0.04(-0.55%) |
Mar 28, 2012 | 8.137 | 8.227 | 8.078 | 8.190 | 21,664 | -0.00(-0.03%) |
Mar 27, 2012 | 8.273 | 8.277 | 8.126 | 8.193 | 16,496 | -0.08(-0.94%) |
Mar 26, 2012 | 8.367 | 8.367 | 8.232 | 8.270 | 20,308 | +0.03(+0.39%) |
Mar 23, 2012 | 8.210 | 8.370 | 8.205 | 8.238 | 45,364 | -0.01(-0.09%) |
Mar 22, 2012 | 8.377 | 8.412 | 8.168 | 8.245 | 84,984 | -0.18(-2.11%) |
Mar 21, 2012 | 8.530 | 8.530 | 8.422 | 8.422 | 6,568 | -0.02(-0.21%) |
Mar 20, 2012 | 8.375 | 8.523 | 8.318 | 8.440 | 15,360 | -0.05(-0.56%) |
Mar 19, 2012 | 8.240 | 8.542 | 8.238 | 8.488 | 32,876 | +0.28(+3.38%) |
Mar 16, 2012 | 8.025 | 8.248 | 7.947 | 8.210 | 52,616 | +0.16(+2.02%) |
Mar 15, 2012 | 8.105 | 8.155 | 8.020 | 8.047 | 21,012 | +0.02(+0.31%) |
Mar 14, 2012 | 7.978 | 8.085 | 7.970 | 8.023 | 8,348 | +0.04(+0.50%) |
Mar 13, 2012 | 7.750 | 7.987 | 7.688 | 7.982 | 68,612 | +0.30(+3.90%) |
Mar 12, 2012 | 7.690 | 7.724 | 7.680 | 7.683 | 9,696 | -0.06(-0.84%) |
Mar 09, 2012 | 7.555 | 7.750 | 7.555 | 7.747 | 24,644 | +0.22(+2.89%) |
Mar 08, 2012 | 7.433 | 7.562 | 7.375 | 7.530 | 16,428 | +0.17(+2.31%) |
Mar 07, 2012 | 7.412 | 7.412 | 7.305 | 7.360 | 18,904 | -0.02(-0.24%) |
Mar 06, 2012 | 7.285 | 7.410 | 7.255 | 7.378 | 34,972 | +0.02(+0.20%) |
Mar 05, 2012 | 7.423 | 7.423 | 7.305 | 7.362 | 11,576 | -0.06(-0.81%) |
Mar 02, 2012 | 7.878 | 7.878 | 7.393 | 7.423 | 61,020 | -0.45(-5.72%) |