Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.149 | 8.149 | 7.907 | 7.997 | 54,038 | -0.12(-1.45%) |
May 30, 2012 | 8.225 | 8.225 | 8.093 | 8.114 | 22,328 | -0.14(-1.68%) |
May 29, 2012 | 8.087 | 8.267 | 8.010 | 8.253 | 25,942 | +0.12(+1.45%) |
May 25, 2012 | 8.218 | 8.391 | 8.114 | 8.135 | 34,906 | -0.11(-1.34%) |
May 24, 2012 | 8.315 | 8.350 | 8.135 | 8.246 | 22,991 | -0.09(-1.08%) |
May 23, 2012 | 8.177 | 8.398 | 8.017 | 8.336 | 637,266 | +0.12(+1.43%) |
May 22, 2012 | 8.315 | 8.315 | 8.177 | 8.218 | 53,768 | -0.10(-1.17%) |
May 21, 2012 | 8.274 | 8.460 | 8.218 | 8.315 | 37,810 | +0.06(+0.67%) |
May 18, 2012 | 8.384 | 8.454 | 8.225 | 8.260 | 50,469 | -0.15(-1.81%) |
May 17, 2012 | 8.454 | 8.523 | 8.398 | 8.412 | 61,713 | -0.06(-0.65%) |
May 16, 2012 | 8.357 | 8.530 | 8.357 | 8.467 | 43,625 | +0.12(+1.41%) |
May 15, 2012 | 8.419 | 8.523 | 8.343 | 8.350 | 30,447 | -0.09(-1.07%) |
May 14, 2012 | 8.350 | 8.509 | 8.294 | 8.440 | 22,610 | +0.02(+0.25%) |
May 11, 2012 | 8.419 | 8.481 | 8.391 | 8.419 | 31,054 | -0.02(-0.25%) |
May 10, 2012 | 8.495 | 8.557 | 8.398 | 8.440 | 30,178 | -0.03(-0.41%) |
May 09, 2012 | 8.515 | 8.584 | 8.440 | 8.474 | 28,378 | -0.11(-1.29%) |
May 08, 2012 | 8.405 | 8.605 | 8.343 | 8.584 | 42,170 | +0.12(+1.38%) |
May 07, 2012 | 8.426 | 8.515 | 8.391 | 8.467 | 45,003 | +0.06(+0.66%) |
May 04, 2012 | 8.515 | 8.515 | 8.405 | 8.412 | 34,327 | -0.12(-1.45%) |
May 03, 2012 | 8.626 | 8.646 | 8.453 | 8.536 | 35,410 | -0.12(-1.35%) |
May 02, 2012 | 8.550 | 8.660 | 8.543 | 8.653 | 43,745 | +0.03(+0.40%) |
May 01, 2012 | 8.674 | 8.729 | 8.564 | 8.619 | 69,076 | -0.08(-0.87%) |
Apr 30, 2012 | 8.509 | 8.695 | 8.440 | 8.695 | 45,254 | +0.15(+1.78%) |
Apr 27, 2012 | 8.453 | 8.550 | 8.413 | 8.543 | 27,277 | +0.08(+0.90%) |
Apr 26, 2012 | 8.433 | 8.509 | 8.433 | 8.467 | 16,323 | +0.01(+0.08%) |
Apr 25, 2012 | 8.481 | 8.543 | 8.440 | 8.460 | 40,776 | +0.00(+0.00%) |
Apr 24, 2012 | 8.371 | 8.481 | 8.357 | 8.460 | 45,368 | +0.08(+0.90%) |
Apr 23, 2012 | 8.336 | 8.467 | 8.295 | 8.384 | 59,153 | -0.07(-0.82%) |
Apr 20, 2012 | 8.426 | 8.522 | 8.350 | 8.453 | 69,334 | +0.14(+1.74%) |
Apr 19, 2012 | 8.350 | 8.474 | 8.267 | 8.309 | 60,934 | -0.03(-0.33%) |
Apr 18, 2012 | 8.253 | 8.364 | 8.253 | 8.336 | 34,143 | +0.03(+0.42%) |
Apr 17, 2012 | 8.302 | 8.378 | 8.267 | 8.302 | 33,454 | +0.07(+0.84%) |
Apr 16, 2012 | 8.281 | 8.322 | 8.191 | 8.233 | 32,597 | -0.04(-0.50%) |
Apr 13, 2012 | 8.371 | 8.398 | 8.274 | 8.274 | 44,179 | -0.10(-1.23%) |
Apr 12, 2012 | 7.943 | 8.550 | 7.778 | 8.378 | 301,980 | +0.26(+3.14%) |
Apr 11, 2012 | 8.005 | 8.302 | 7.971 | 8.122 | 107,428 | +0.19(+2.43%) |
Apr 10, 2012 | 8.047 | 8.047 | 7.688 | 7.929 | 160,083 | -0.10(-1.29%) |
Apr 09, 2012 | 8.102 | 8.102 | 8.012 | 8.033 | 182,968 | -0.10(-1.27%) |
Apr 05, 2012 | 8.136 | 8.164 | 8.102 | 8.136 | 133,892 | -0.03(-0.34%) |
Apr 04, 2012 | 8.157 | 8.184 | 8.105 | 8.164 | 75,192 | -0.06(-0.75%) |
Apr 03, 2012 | 8.309 | 8.371 | 8.123 | 8.226 | 98,824 | -0.08(-1.00%) |
Apr 02, 2012 | 8.253 | 8.378 | 8.253 | 8.309 | 115,689 | +0.05(+0.58%) |
Mar 30, 2012 | 8.371 | 8.695 | 8.260 | 8.260 | 86,776 | -0.06(-0.66%) |
Mar 29, 2012 | 8.247 | 8.343 | 8.247 | 8.315 | 36,932 | +0.00(+0.00%) |
Mar 28, 2012 | 8.274 | 8.343 | 8.260 | 8.315 | 58,066 | +0.07(+0.84%) |
Mar 27, 2012 | 8.284 | 8.350 | 8.212 | 8.247 | 25,455 | -0.05(-0.58%) |
Mar 26, 2012 | 8.384 | 8.412 | 8.219 | 8.295 | 75,552 | -0.04(-0.50%) |
Mar 23, 2012 | 8.336 | 8.371 | 8.240 | 8.336 | 61,134 | +0.01(+0.08%) |
Mar 22, 2012 | 8.329 | 8.364 | 8.309 | 8.329 | 36,109 | -0.07(-0.82%) |
Mar 21, 2012 | 8.412 | 8.481 | 8.391 | 8.398 | 26,729 | +0.00(+0.00%) |
Mar 20, 2012 | 8.405 | 8.550 | 8.378 | 8.398 | 34,025 | -0.08(-0.98%) |
Mar 19, 2012 | 8.398 | 8.695 | 8.378 | 8.481 | 60,569 | +0.06(+0.65%) |
Mar 16, 2012 | 8.467 | 8.467 | 8.398 | 8.426 | 56,884 | -0.02(-0.24%) |
Mar 15, 2012 | 8.474 | 8.474 | 8.357 | 8.446 | 25,367 | +0.00(+0.00%) |
Mar 14, 2012 | 8.529 | 8.529 | 8.364 | 8.446 | 29,225 | -0.10(-1.21%) |
Mar 13, 2012 | 8.460 | 8.550 | 8.419 | 8.550 | 26,581 | +0.15(+1.81%) |
Mar 12, 2012 | 8.391 | 8.446 | 8.309 | 8.398 | 35,418 | -0.06(-0.65%) |
Mar 09, 2012 | 8.419 | 8.515 | 8.412 | 8.453 | 42,549 | +0.01(+0.08%) |
Mar 08, 2012 | 8.467 | 8.481 | 8.281 | 8.446 | 40,607 | +0.08(+0.91%) |
Mar 07, 2012 | 8.302 | 8.371 | 8.260 | 8.371 | 44,875 | +0.12(+1.42%) |
Mar 06, 2012 | 8.350 | 8.384 | 8.247 | 8.253 | 156,301 | -0.17(-2.05%) |
Mar 05, 2012 | 8.391 | 8.460 | 8.378 | 8.426 | 56,480 | -0.01(-0.16%) |
Mar 02, 2012 | 8.453 | 8.515 | 8.440 | 8.440 | 66,010 | -0.01(-0.08%) |