Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.640 | 7.640 | 7.370 | 7.390 | 7,806 | -0.12(-1.60%) |
May 30, 2012 | 7.540 | 7.590 | 7.510 | 7.510 | 21,107 | -0.18(-2.34%) |
May 25, 2012 | 7.690 | 7.690 | 7.690 | 0 | -0.09(-1.16%) | |
May 24, 2012 | 7.780 | 7.780 | 7.780 | 7.780 | 500 | +0.05(+0.65%) |
May 23, 2012 | 7.730 | 7.730 | 7.730 | 7.730 | 8,000 | -0.11(-1.40%) |
May 22, 2012 | 7.840 | 7.840 | 7.840 | 7.840 | 137 | +0.26(+3.43%) |
May 18, 2012 | 7.580 | 7.580 | 7.580 | 0 | -0.20(-2.57%) | |
May 17, 2012 | 7.760 | 7.830 | 7.760 | 7.780 | 7,795 | -0.15(-1.89%) |
May 16, 2012 | 7.900 | 7.960 | 7.900 | 7.930 | 1,374 | +0.03(+0.38%) |
May 15, 2012 | 7.860 | 7.900 | 7.860 | 7.900 | 6,544 | -0.17(-2.11%) |
May 14, 2012 | 7.950 | 8.070 | 7.950 | 8.070 | 683 | +0.00(+0.00%) |
May 11, 2012 | 8.150 | 8.150 | 8.070 | 8.070 | 1,329 | +0.17(+2.15%) |
May 10, 2012 | 8.070 | 8.070 | 7.900 | 7.900 | 4,839 | -0.12(-1.50%) |
May 09, 2012 | 7.950 | 8.020 | 7.950 | 8.020 | 1,377 | +0.04(+0.50%) |
May 08, 2012 | 7.940 | 7.980 | 7.940 | 7.980 | 214 | +0.02(+0.25%) |
May 07, 2012 | 7.920 | 8.000 | 7.920 | 7.960 | 542 | -0.02(-0.25%) |
May 04, 2012 | 7.980 | 7.980 | 7.980 | 7.980 | 525 | -0.04(-0.50%) |
May 02, 2012 | 8.020 | 8.020 | 8.020 | 0 | -0.20(-2.43%) | |
May 01, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 265 | +0.17(+2.11%) |
Apr 30, 2012 | 7.870 | 8.050 | 7.870 | 8.050 | 477 | -0.07(-0.86%) |
Apr 27, 2012 | 8.050 | 8.120 | 8.030 | 8.120 | 1,536 | +0.39(+5.05%) |
Apr 26, 2012 | 7.870 | 7.870 | 7.730 | 7.730 | 384 | -0.17(-2.15%) |
Apr 25, 2012 | 7.960 | 7.990 | 7.900 | 7.900 | 5,043 | -0.07(-0.88%) |
Apr 24, 2012 | 7.880 | 7.970 | 7.760 | 7.970 | 4,938 | +0.31(+4.05%) |
Apr 23, 2012 | 7.630 | 7.660 | 7.610 | 7.660 | 4,149 | -0.29(-3.65%) |
Apr 20, 2012 | 7.760 | 7.950 | 7.760 | 7.950 | 647 | +0.18(+2.32%) |
Apr 19, 2012 | 7.770 | 7.770 | 7.690 | 7.770 | 1,724 | -0.04(-0.51%) |
Apr 18, 2012 | 7.710 | 7.810 | 7.650 | 7.810 | 2,205 | +0.05(+0.64%) |
Apr 17, 2012 | 7.690 | 7.760 | 7.660 | 7.760 | 6,955 | +0.23(+3.05%) |
Apr 16, 2012 | 7.480 | 7.530 | 7.440 | 7.530 | 941 | +0.03(+0.40%) |
Apr 13, 2012 | 7.500 | 7.520 | 7.430 | 7.500 | 3,936 | -0.15(-1.96%) |
Apr 12, 2012 | 7.550 | 7.650 | 7.550 | 7.650 | 11,261 | +0.08(+1.06%) |
Apr 11, 2012 | 7.540 | 7.570 | 7.540 | 7.570 | 1,982 | +0.25(+3.42%) |
Apr 10, 2012 | 7.410 | 7.470 | 7.310 | 7.320 | 15,846 | -0.10(-1.35%) |
Apr 09, 2012 | 7.440 | 7.470 | 7.410 | 7.420 | 1,773 | -0.03(-0.40%) |
Apr 05, 2012 | 7.430 | 7.450 | 7.430 | 7.450 | 2,646 | +0.01(+0.13%) |
Apr 04, 2012 | 7.500 | 7.500 | 7.440 | 7.440 | 5,232 | -0.28(-3.63%) |
Apr 02, 2012 | 7.720 | 7.720 | 7.720 | 0 | +0.12(+1.58%) | |
Mar 30, 2012 | 7.590 | 7.710 | 7.590 | 7.600 | 21,833 | +0.06(+0.80%) |
Mar 29, 2012 | 7.500 | 7.540 | 7.500 | 7.540 | 823 | -0.16(-2.08%) |
Mar 28, 2012 | 7.630 | 7.700 | 7.610 | 7.700 | 662 | -0.22(-2.78%) |
Mar 27, 2012 | 8.000 | 8.050 | 7.920 | 7.920 | 2,183 | +0.04(+0.51%) |
Mar 26, 2012 | 7.950 | 7.950 | 7.870 | 7.880 | 2,818 | -0.02(-0.25%) |
Mar 23, 2012 | 7.850 | 7.900 | 7.800 | 7.900 | 3,026 | +0.01(+0.13%) |
Mar 22, 2012 | 7.910 | 7.910 | 7.890 | 7.890 | 1,807 | -0.02(-0.25%) |
Mar 21, 2012 | 7.970 | 7.970 | 7.900 | 7.910 | 1,657 | -0.08(-1.00%) |
Mar 20, 2012 | 7.920 | 7.990 | 7.900 | 7.990 | 15,460 | -0.04(-0.50%) |
Mar 19, 2012 | 8.040 | 8.040 | 8.030 | 8.030 | 1,607 | -0.11(-1.35%) |
Mar 16, 2012 | 8.120 | 8.140 | 8.060 | 8.140 | 6,546 | +0.31(+3.96%) |
Mar 15, 2012 | 7.800 | 7.850 | 7.760 | 7.830 | 9,489 | -0.03(-0.38%) |
Mar 14, 2012 | 7.900 | 7.900 | 7.750 | 7.860 | 7,333 | +0.01(+0.13%) |
Mar 13, 2012 | 7.930 | 7.930 | 7.830 | 7.850 | 2,183 | +0.14(+1.82%) |
Mar 12, 2012 | 7.640 | 7.750 | 7.640 | 7.710 | 2,780 | +0.14(+1.85%) |
Mar 09, 2012 | 7.670 | 7.670 | 7.570 | 7.570 | 2,403 | +0.05(+0.66%) |
Mar 08, 2012 | 7.490 | 7.590 | 7.490 | 7.520 | 13,977 | +0.11(+1.48%) |
Mar 07, 2012 | 7.300 | 7.410 | 7.300 | 7.410 | 11,596 | +0.16(+2.21%) |
Mar 06, 2012 | 7.450 | 7.450 | 7.240 | 7.250 | 22,233 | -0.18(-2.49%) |
Mar 05, 2012 | 7.520 | 7.565 | 7.430 | 7.435 | 558,248 | +0.00(+0.07%) |
Mar 02, 2012 | 7.490 | 7.550 | 7.430 | 7.430 | 276,736 | -0.02(-0.27%) |