Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.092 | 8.092 | 8.092 | 8.092 | 0 | +0.03(+0.31%) |
May 30, 2012 | 8.067 | 8.067 | 8.067 | 8.067 | 0 | -0.06(-0.73%) |
May 29, 2012 | 8.126 | 8.126 | 8.126 | 8.126 | 0 | +0.04(+0.46%) |
May 25, 2012 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | -0.01(-0.18%) |
May 24, 2012 | 8.104 | 8.104 | 8.104 | 8.104 | 0 | +0.01(+0.09%) |
May 23, 2012 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.00(+0.00%) |
May 22, 2012 | 8.096 | 8.096 | 8.096 | 8.096 | 0 | +0.01(+0.09%) |
May 21, 2012 | 8.089 | 8.089 | 8.089 | 8.089 | 0 | +0.04(+0.55%) |
May 18, 2012 | 8.044 | 8.044 | 8.044 | 8.044 | 0 | -0.04(-0.46%) |
May 17, 2012 | 8.082 | 8.171 | 8.082 | 8.082 | 0 | -0.09(-1.09%) |
May 16, 2012 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | -0.04(-0.45%) |
May 15, 2012 | 8.208 | 8.208 | 8.208 | 8.208 | 0 | -0.03(-0.36%) |
May 14, 2012 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | -0.06(-0.72%) |
May 11, 2012 | 8.297 | 8.297 | 8.297 | 8.297 | 0 | -0.01(-0.09%) |
May 10, 2012 | 8.304 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.18%) |
May 09, 2012 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.03(-0.36%) |
May 08, 2012 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | -0.01(-0.09%) |
May 07, 2012 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.01(+0.09%) |
May 04, 2012 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | -0.04(-0.44%) |
May 03, 2012 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | -0.02(-0.27%) |
May 02, 2012 | 8.379 | 8.379 | 8.379 | 8.379 | 0 | -0.01(-0.09%) |
May 01, 2012 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | +0.03(+0.36%) |
Apr 30, 2012 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.02(+0.21%) |
Apr 27, 2012 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | +0.01(+0.18%) |
Apr 26, 2012 | 8.324 | 8.324 | 8.324 | 8.324 | 0 | +0.02(+0.27%) |
Apr 25, 2012 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.04(+0.45%) |
Apr 24, 2012 | 8.264 | 8.264 | 8.264 | 8.264 | 0 | +0.04(+0.54%) |
Apr 23, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.04(-0.45%) |
Apr 20, 2012 | 8.257 | 8.257 | 8.257 | 8.257 | 0 | +0.02(+0.27%) |
Apr 19, 2012 | 8.235 | 8.235 | 8.235 | 8.235 | 0 | -0.01(-0.09%) |
Apr 18, 2012 | 8.242 | 8.242 | 8.242 | 8.242 | 0 | +0.02(+0.27%) |
Apr 16, 2012 | 8.220 | 8.220 | 8.220 | 0 | +0.03(+0.36%) | |
Apr 14, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.03(-0.36%) |
Apr 12, 2012 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.05(+0.64%) |
Apr 11, 2012 | 8.168 | 8.168 | 8.168 | 8.168 | 0 | +0.03(+0.36%) |
Apr 10, 2012 | 8.138 | 8.138 | 8.138 | 8.138 | 0 | -0.07(-0.81%) |
Apr 09, 2012 | 8.205 | 8.205 | 8.205 | 8.205 | 0 | -0.04(-0.45%) |
Apr 05, 2012 | 8.242 | 8.242 | 8.242 | 8.242 | 0 | -0.01(-0.18%) |
Apr 04, 2012 | 8.257 | 8.257 | 8.257 | 8.257 | 0 | -0.04(-0.45%) |
Apr 03, 2012 | 8.294 | 8.294 | 8.294 | 8.294 | 0 | -0.02(-0.27%) |
Apr 02, 2012 | 8.316 | 8.316 | 8.316 | 8.316 | 0 | +0.03(+0.36%) |
Mar 30, 2012 | 8.287 | 8.287 | 8.287 | 8.287 | 0 | +0.03(+0.40%) |
Mar 29, 2012 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Mar 28, 2012 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | -0.01(-0.18%) |
Mar 27, 2012 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | -0.01(-0.09%) |
Mar 26, 2012 | 8.276 | 8.276 | 8.276 | 8.276 | 0 | +0.04(+0.54%) |
Mar 23, 2012 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | +0.01(+0.18%) |
Mar 22, 2012 | 8.217 | 8.217 | 8.217 | 8.217 | 0 | -0.04(-0.45%) |
Mar 21, 2012 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Mar 20, 2012 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | -0.01(-0.18%) |
Mar 19, 2012 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | +0.01(+0.18%) |
Mar 16, 2012 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.01(+0.18%) |
Mar 15, 2012 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.01(+0.09%) |
Mar 14, 2012 | 8.232 | 8.232 | 8.232 | 8.232 | 0 | -0.01(-0.18%) |
Mar 13, 2012 | 8.247 | 8.247 | 8.247 | 8.247 | 0 | +0.07(+0.81%) |
Mar 12, 2012 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.01(+0.09%) |
Mar 09, 2012 | 8.173 | 8.173 | 8.173 | 8.173 | 0 | +0.02(+0.27%) |
Mar 08, 2012 | 8.151 | 8.151 | 8.151 | 8.151 | 0 | +0.01(+0.18%) |
Mar 07, 2012 | 8.136 | 8.136 | 8.136 | 8.136 | 0 | +0.02(+0.27%) |
Mar 06, 2012 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | -0.07(-0.90%) |
Mar 05, 2012 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | +0.01(+0.09%) |
Mar 02, 2012 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.00(+0.00%) |