Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.360 | 8.399 | 8.256 | 8.360 | 999,148 | +0.03(+0.32%) |
May 30, 2012 | 8.280 | 8.410 | 8.218 | 8.333 | 533,442 | +0.02(+0.28%) |
May 29, 2012 | 8.360 | 8.410 | 8.241 | 8.310 | 428,776 | -0.03(-0.41%) |
May 25, 2012 | 8.360 | 8.377 | 8.280 | 8.345 | 270,661 | +0.00(+0.00%) |
May 24, 2012 | 8.329 | 8.345 | 8.233 | 8.345 | 330,459 | +0.04(+0.51%) |
May 23, 2012 | 8.111 | 8.329 | 8.072 | 8.303 | 480,033 | +0.11(+1.36%) |
May 22, 2012 | 8.268 | 8.366 | 8.137 | 8.191 | 510,167 | -0.06(-0.74%) |
May 21, 2012 | 8.045 | 8.253 | 8.026 | 8.253 | 440,934 | +0.23(+2.82%) |
May 18, 2012 | 8.160 | 8.207 | 8.007 | 8.026 | 571,111 | -0.15(-1.88%) |
May 17, 2012 | 8.318 | 8.318 | 8.180 | 8.180 | 471,177 | -0.11(-1.30%) |
May 16, 2012 | 8.310 | 8.383 | 8.256 | 8.287 | 661,663 | -0.02(-0.23%) |
May 15, 2012 | 8.295 | 8.391 | 8.295 | 8.306 | 281,095 | +0.00(+0.05%) |
May 14, 2012 | 8.372 | 8.374 | 8.295 | 8.303 | 409,059 | -0.12(-1.37%) |
May 11, 2012 | 8.437 | 8.475 | 8.376 | 8.418 | 381,834 | -0.08(-0.95%) |
May 10, 2012 | 8.448 | 8.533 | 8.427 | 8.498 | 478,531 | +0.09(+1.05%) |
May 09, 2012 | 8.310 | 8.445 | 8.303 | 8.410 | 453,366 | +0.06(+0.74%) |
May 08, 2012 | 8.314 | 8.391 | 8.280 | 8.349 | 655,882 | +0.02(+0.18%) |
May 07, 2012 | 8.230 | 8.341 | 8.199 | 8.333 | 673,991 | +0.10(+1.21%) |
May 04, 2012 | 8.291 | 8.291 | 8.184 | 8.233 | 906,922 | -0.13(-1.61%) |
May 03, 2012 | 8.429 | 8.445 | 8.256 | 8.368 | 828,711 | -0.04(-0.50%) |
May 02, 2012 | 8.064 | 8.410 | 8.038 | 8.410 | 1,272,309 | +0.43(+5.44%) |
May 01, 2012 | 7.930 | 8.099 | 7.930 | 7.976 | 666,061 | +0.00(+0.05%) |
Apr 30, 2012 | 7.999 | 8.015 | 7.953 | 7.972 | 365,723 | -0.05(-0.67%) |
Apr 27, 2012 | 7.961 | 8.041 | 7.953 | 8.026 | 422,193 | +0.07(+0.82%) |
Apr 26, 2012 | 7.968 | 7.995 | 7.942 | 7.961 | 448,918 | -0.01(-0.10%) |
Apr 25, 2012 | 7.965 | 8.045 | 7.953 | 7.968 | 434,005 | +0.05(+0.68%) |
Apr 24, 2012 | 7.807 | 7.926 | 7.807 | 7.915 | 467,271 | +0.08(+1.03%) |
Apr 23, 2012 | 7.842 | 7.842 | 7.730 | 7.834 | 564,008 | -0.07(-0.87%) |
Apr 20, 2012 | 7.957 | 7.957 | 7.872 | 7.903 | 443,015 | +0.03(+0.44%) |
Apr 19, 2012 | 7.842 | 7.941 | 7.803 | 7.869 | 551,347 | -0.01(-0.15%) |
Apr 18, 2012 | 7.968 | 7.968 | 7.811 | 7.880 | 525,666 | -0.10(-1.20%) |
Apr 17, 2012 | 7.888 | 8.026 | 7.876 | 7.976 | 578,210 | +0.11(+1.42%) |
Apr 16, 2012 | 7.949 | 7.958 | 7.700 | 7.865 | 1,915,011 | -0.16(-2.01%) |
Apr 13, 2012 | 8.249 | 8.250 | 8.018 | 8.026 | 1,011,726 | -0.21(-2.56%) |
Apr 12, 2012 | 8.253 | 8.253 | 8.203 | 8.237 | 403,949 | +0.01(+0.14%) |
Apr 11, 2012 | 8.184 | 8.268 | 8.160 | 8.226 | 655,927 | +0.12(+1.47%) |
Apr 10, 2012 | 8.322 | 8.337 | 8.064 | 8.107 | 1,437,703 | -0.26(-3.17%) |
Apr 09, 2012 | 8.376 | 8.387 | 8.337 | 8.372 | 602,852 | -0.04(-0.50%) |
Apr 05, 2012 | 8.483 | 8.541 | 8.410 | 8.414 | 589,027 | -0.12(-1.40%) |
Apr 04, 2012 | 8.448 | 8.541 | 8.448 | 8.533 | 1,043,615 | +0.02(+0.18%) |
Apr 03, 2012 | 8.629 | 8.629 | 8.491 | 8.518 | 779,125 | -0.03(-0.36%) |
Apr 02, 2012 | 8.472 | 8.548 | 8.448 | 8.548 | 589,261 | +0.07(+0.86%) |
Mar 30, 2012 | 8.475 | 8.518 | 8.448 | 8.475 | 1,231,473 | +0.07(+0.78%) |
Mar 29, 2012 | 8.456 | 8.479 | 8.410 | 8.410 | 578,395 | -0.06(-0.68%) |
Mar 28, 2012 | 8.514 | 8.533 | 8.448 | 8.468 | 492,686 | -0.04(-0.45%) |
Mar 27, 2012 | 8.571 | 8.571 | 8.475 | 8.506 | 494,913 | -0.02(-0.23%) |
Mar 26, 2012 | 8.548 | 8.583 | 8.475 | 8.525 | 658,315 | +0.02(+0.23%) |
Mar 23, 2012 | 8.464 | 8.525 | 8.448 | 8.506 | 776,433 | +0.05(+0.54%) |
Mar 22, 2012 | 8.475 | 8.521 | 8.452 | 8.460 | 545,858 | -0.07(-0.77%) |
Mar 21, 2012 | 8.552 | 8.571 | 8.506 | 8.525 | 551,230 | -0.03(-0.31%) |
Mar 20, 2012 | 8.575 | 8.632 | 8.552 | 8.552 | 485,882 | -0.07(-0.76%) |
Mar 19, 2012 | 8.625 | 8.706 | 8.606 | 8.617 | 672,605 | -0.03(-0.36%) |
Mar 16, 2012 | 8.694 | 8.717 | 8.621 | 8.648 | 1,316,190 | -0.25(-2.85%) |
Mar 15, 2012 | 8.917 | 8.929 | 8.856 | 8.902 | 1,424,602 | +0.05(+0.56%) |
Mar 14, 2012 | 8.890 | 8.925 | 8.833 | 8.852 | 798,772 | -0.01(-0.13%) |
Mar 13, 2012 | 8.833 | 8.863 | 8.775 | 8.863 | 942,339 | +0.09(+1.05%) |
Mar 12, 2012 | 8.767 | 8.779 | 8.713 | 8.771 | 813,269 | +0.06(+0.71%) |
Mar 09, 2012 | 8.644 | 8.729 | 8.621 | 8.710 | 783,336 | +0.07(+0.76%) |
Mar 08, 2012 | 8.660 | 8.666 | 8.602 | 8.644 | 909,768 | +0.01(+0.13%) |
Mar 07, 2012 | 8.564 | 8.656 | 8.564 | 8.633 | 798,962 | +0.09(+1.03%) |
Mar 06, 2012 | 8.641 | 8.698 | 8.541 | 8.545 | 1,531,401 | -0.13(-1.55%) |
Mar 05, 2012 | 8.821 | 8.821 | 8.660 | 8.679 | 1,598,701 | -0.12(-1.40%) |
Mar 02, 2012 | 8.844 | 8.875 | 8.760 | 8.802 | 1,436,716 | -0.03(-0.39%) |