Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 8.728 | 8.728 | 8.728 | 8.728 | 0 | +0.01(+0.10%) |
Jul 30, 2012 | 8.703 | 8.720 | 8.703 | 8.720 | 0 | +0.02(+0.19%) |
Jul 27, 2012 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.01(+0.10%) |
Jul 26, 2012 | 8.695 | 8.695 | 8.695 | 8.695 | 0 | +0.01(+0.10%) |
Jul 25, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | -0.01(-0.10%) |
Jul 24, 2012 | 8.695 | 8.695 | 8.695 | 8.695 | 0 | +0.01(+0.10%) |
Jul 23, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | -0.02(-0.19%) |
Jul 20, 2012 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.00(+0.00%) |
Jul 19, 2012 | 8.703 | 8.703 | 8.703 | 8.703 | 0 | +0.01(+0.10%) |
Jul 18, 2012 | 8.695 | 8.695 | 8.695 | 8.695 | 0 | +0.01(+0.10%) |
Jul 17, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) |
Jul 16, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.01(+0.10%) |
Jul 12, 2012 | 8.678 | 8.678 | 8.678 | 8.678 | 0 | -0.01(-0.10%) |
Jul 11, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.00(+0.00%) |
Jul 10, 2012 | 8.686 | 8.686 | 8.686 | 8.686 | 0 | +0.01(+0.10%) |
Jul 09, 2012 | 8.678 | 8.678 | 8.678 | 8.678 | 0 | +0.01(+0.10%) |
Jul 06, 2012 | 8.669 | 8.669 | 8.669 | 8.669 | 0 | +0.00(+0.00%) |
Jul 05, 2012 | 8.669 | 8.669 | 8.669 | 8.669 | 0 | +0.00(+0.00%) |
Jul 03, 2012 | 8.669 | 8.669 | 8.669 | 8.669 | 0 | +0.01(+0.10%) |
Jul 02, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.02(+0.19%) |
Jun 29, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.02(+0.19%) |
Jun 28, 2012 | 8.627 | 8.627 | 8.627 | 0 | +0.01(+0.10%) | |
Jun 27, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.01(+0.10%) |
Jun 26, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Jun 25, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Jun 21, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.02(+0.20%) |
Jun 20, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.02(+0.20%) |
Jun 19, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.03(+0.30%) |
Jun 18, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.01(+0.10%) |
Jun 14, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.00(+0.00%) |
Jun 13, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.01(+0.10%) |
Jun 12, 2012 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | -0.01(-0.10%) |
Jun 11, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | +0.01(+0.10%) |
Jun 08, 2012 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | +0.00(+0.00%) |
Jun 07, 2012 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | +0.03(+0.40%) |
Jun 06, 2012 | 8.501 | 8.501 | 8.501 | 8.501 | 0 | +0.01(+0.10%) |
Jun 05, 2012 | 8.493 | 8.493 | 8.493 | 8.493 | 0 | -0.02(-0.20%) |
Jun 04, 2012 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.10%) |
Jun 01, 2012 | 8.518 | 8.518 | 8.518 | 8.518 | 0 | -0.03(-0.30%) |
May 31, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | -0.01(-0.10%) |
May 30, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | -0.01(-0.10%) |
May 29, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.01(+0.10%) |
May 25, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) |
May 24, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.01(+0.10%) |
May 23, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 0 | -0.03(-0.29%) |
May 22, 2012 | 8.569 | 8.569 | 8.569 | 8.569 | 0 | +0.02(+0.20%) |
May 21, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.00(+0.00%) |
May 18, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | -0.02(-0.20%) |
May 17, 2012 | 8.569 | 8.569 | 8.569 | 8.569 | 0 | -0.04(-0.49%) |
May 16, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | -0.02(-0.19%) |
May 15, 2012 | 8.627 | 8.627 | 8.627 | 8.627 | 0 | -0.02(-0.19%) |
May 14, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | -0.01(-0.10%) |
May 11, 2012 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | -0.01(-0.10%) |
May 10, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.01(+0.10%) |
May 09, 2012 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | -0.01(-0.10%) |
May 08, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
May 07, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | -0.01(-0.10%) |
May 04, 2012 | 8.669 | 8.669 | 8.669 | 8.669 | 0 | +0.01(+0.10%) |
May 03, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.01(+0.10%) |
May 02, 2012 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.00(+0.00%) |
May 01, 2012 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | +0.02(+0.19%) |
Apr 27, 2012 | 8.636 | 8.636 | 8.636 | 0 | +0.02(+0.20%) | |
Apr 26, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.01(+0.10%) |
Apr 25, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.02(+0.20%) |
Apr 24, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.01(+0.10%) |
Apr 23, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Apr 20, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Apr 19, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Apr 18, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.00(+0.00%) |
Apr 17, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.01(+0.10%) |
Apr 16, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.00(+0.00%) |
Apr 14, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.00(+0.00%) |
Apr 12, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.02(+0.20%) |
Apr 11, 2012 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.02(-0.20%) |
Apr 09, 2012 | 8.577 | 8.577 | 8.577 | 0 | -0.02(-0.20%) | |
Apr 05, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | -0.01(-0.10%) |
Apr 04, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | -0.01(-0.10%) |
Apr 03, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.01(+0.10%) |
Apr 02, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | +0.00(+0.00%) |
Mar 30, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | +0.00(+0.00%) |
Mar 29, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | -0.01(-0.10%) |
Mar 28, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | -0.01(-0.10%) |
Mar 27, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.01(+0.10%) |
Mar 26, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Mar 23, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Mar 22, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | -0.01(-0.10%) |
Mar 21, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.01(+0.10%) |
Mar 20, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | -0.01(-0.10%) |
Mar 19, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | -0.01(-0.10%) |
Mar 14, 2012 | 8.627 | 8.627 | 8.627 | 8.627 | 0 | -0.01(-0.10%) |
Mar 13, 2012 | 8.636 | 8.636 | 8.636 | 8.636 | 0 | +0.02(+0.20%) |
Mar 12, 2012 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.01(+0.10%) |
Mar 09, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.01(+0.10%) |
Mar 07, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | +0.00(+0.00%) |
Mar 06, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | -0.04(-0.49%) |
Mar 05, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | -0.01(-0.10%) |
Mar 02, 2012 | 8.653 | 8.653 | 8.653 | 8.653 | 0 | -0.01(-0.10%) |
Mar 01, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Feb 29, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.00(+0.00%) |
Feb 28, 2012 | 8.661 | 8.661 | 8.661 | 8.661 | 0 | +0.02(+0.19%) |
Feb 27, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Feb 24, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.03(+0.39%) |
Feb 22, 2012 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) | |
Feb 21, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.01(+0.10%) |
Feb 17, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | +0.01(+0.10%) |
Feb 16, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | -0.01(-0.10%) |
Feb 15, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | -0.01(-0.10%) |
Feb 14, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Feb 13, 2012 | 8.611 | 8.611 | 8.602 | 8.611 | 0 | +0.01(+0.10%) |
Feb 10, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | -0.01(-0.10%) |
Feb 09, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Feb 08, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | -0.01(-0.10%) |
Feb 07, 2012 | 8.619 | 8.619 | 8.611 | 8.619 | 0 | +0.01(+0.10%) |
Feb 06, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Feb 03, 2012 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.01(+0.10%) |
Feb 02, 2012 | 8.602 | 8.602 | 8.602 | 8.602 | 0 | +0.01(+0.10%) |
Feb 01, 2012 | 8.594 | 8.594 | 8.594 | 8.594 | 0 | +0.01(+0.10%) |
Jan 31, 2012 | 8.577 | 8.585 | 8.585 | 8.585 | 0 | +0.01(+0.10%) |
Jan 30, 2012 | 8.585 | 8.577 | 8.577 | 8.577 | 0 | -0.01(-0.10%) |
Jan 27, 2012 | 8.585 | 8.585 | 8.585 | 8.585 | 0 | +0.01(+0.10%) |
Jan 26, 2012 | 8.577 | 8.577 | 8.577 | 8.577 | 0 | +0.03(+0.30%) |
Jan 25, 2012 | 8.552 | 8.552 | 8.552 | 8.552 | 0 | +0.03(+0.30%) |
Jan 24, 2012 | 8.527 | 8.527 | 8.527 | 8.527 | 0 | +0.00(+0.00%) |
Jan 23, 2012 | 8.527 | 8.527 | 8.527 | 8.527 | 0 | +0.01(+0.10%) |
Jan 20, 2012 | 8.518 | 8.518 | 8.518 | 8.518 | 0 | +0.02(+0.20%) |
Jan 19, 2012 | 8.501 | 8.501 | 8.501 | 8.501 | 0 | +0.03(+0.30%) |
Jan 17, 2012 | 8.476 | 8.476 | 8.476 | 0 | +0.01(+0.10%) | |
Jan 13, 2012 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | -0.01(-0.10%) |
Jan 12, 2012 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.00(+0.00%) |
Jan 11, 2012 | 8.476 | 8.476 | 8.476 | 8.476 | 0 | +0.01(+0.10%) |
Jan 10, 2012 | 8.468 | 8.468 | 8.468 | 8.468 | 0 | +0.01(+0.10%) |
Jan 09, 2012 | 8.459 | 8.459 | 8.459 | 8.459 | 0 | +0.01(+0.10%) |
Jan 06, 2012 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.01(+0.10%) |
Jan 04, 2012 | 8.442 | 8.442 | 8.442 | 0 | +0.01(+0.10%) | |
Jan 03, 2012 | 8.434 | 8.434 | 8.434 | 0 | +0.02(+0.20%) | |
Dec 30, 2011 | 8.417 | 8.417 | 8.417 | 8.417 | 0 | +0.02(+0.20%) |
Dec 28, 2011 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.01(+0.10%) |
Dec 27, 2011 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.02(+0.20%) |
Dec 20, 2011 | 8.375 | 8.375 | 8.375 | 8.375 | 0 | +0.02(+0.20%) |
Dec 16, 2011 | 8.358 | 8.358 | 8.358 | 8.358 | 0 | +0.01(+0.10%) |
Dec 15, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Dec 14, 2011 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.20%) |
Dec 13, 2011 | 8.367 | 8.367 | 8.367 | 8.367 | 0 | +0.00(+0.00%) |
Dec 12, 2011 | 8.367 | 8.367 | 8.367 | 8.367 | 0 | -0.01(-0.10%) |
Dec 09, 2011 | 8.442 | 8.442 | 8.375 | 8.375 | 0 | -0.02(-0.20%) |