Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.342 | 8.590 | 8.342 | 8.527 | 254,511 | +0.13(+1.59%) |
May 30, 2013 | 8.431 | 8.463 | 8.374 | 8.393 | 107,548 | -0.03(-0.38%) |
May 29, 2013 | 8.457 | 8.492 | 8.342 | 8.425 | 138,710 | -0.04(-0.45%) |
May 28, 2013 | 8.450 | 8.581 | 8.438 | 8.463 | 198,358 | +0.04(+0.53%) |
May 24, 2013 | 8.304 | 8.488 | 8.234 | 8.418 | 0 | +0.10(+1.15%) |
May 23, 2013 | 8.285 | 8.380 | 8.215 | 8.323 | 0 | +0.00(+0.00%) |
May 22, 2013 | 8.508 | 8.648 | 8.253 | 8.323 | 0 | -0.15(-1.80%) |
May 21, 2013 | 8.227 | 8.495 | 8.164 | 8.476 | 0 | +0.24(+2.86%) |
May 20, 2013 | 8.425 | 8.444 | 8.221 | 8.240 | 0 | -0.14(-1.67%) |
May 17, 2013 | 8.431 | 8.488 | 8.297 | 8.380 | 0 | +0.01(+0.08%) |
May 16, 2013 | 8.444 | 8.514 | 8.342 | 8.374 | 289,331 | -0.02(-0.23%) |
May 15, 2013 | 8.641 | 8.718 | 8.345 | 8.393 | 0 | +0.12(+1.46%) |
May 13, 2013 | 8.393 | 8.457 | 8.253 | 8.272 | 0 | -0.06(-0.69%) |
May 10, 2013 | 8.197 | 8.361 | 8.166 | 8.329 | 0 | +0.16(+1.93%) |
May 09, 2013 | 8.115 | 8.203 | 8.059 | 8.172 | 0 | +0.08(+1.01%) |
May 08, 2013 | 8.241 | 8.297 | 7.889 | 8.090 | 0 | -0.17(-2.06%) |
May 07, 2013 | 8.184 | 8.291 | 8.014 | 8.260 | 0 | +0.13(+1.63%) |
May 06, 2013 | 8.820 | 8.864 | 8.052 | 8.128 | 0 | -0.18(-2.12%) |
May 03, 2013 | 8.103 | 8.354 | 8.002 | 8.304 | 0 | +0.30(+3.78%) |
May 02, 2013 | 7.977 | 8.109 | 7.901 | 8.002 | 0 | +0.04(+0.55%) |
May 01, 2013 | 7.826 | 8.027 | 7.750 | 7.958 | 418,547 | +0.09(+1.12%) |
Apr 30, 2013 | 7.983 | 8.071 | 7.851 | 7.870 | 0 | -0.14(-1.73%) |
Apr 29, 2013 | 8.121 | 8.153 | 7.933 | 8.008 | 139,786 | -0.06(-0.78%) |
Apr 26, 2013 | 8.040 | 8.103 | 8.052 | 8.071 | 201,011 | -0.02(-0.23%) |
Apr 25, 2013 | 8.059 | 8.172 | 8.046 | 8.090 | 221,019 | +0.03(+0.31%) |
Apr 24, 2013 | 8.184 | 8.184 | 7.970 | 8.065 | 380,323 | -0.11(-1.31%) |
Apr 23, 2013 | 8.229 | 8.229 | 8.033 | 8.172 | 159,684 | +0.00(+0.00%) |
Apr 22, 2013 | 8.298 | 8.317 | 8.002 | 8.172 | 347,497 | +0.11(+1.41%) |
Apr 19, 2013 | 7.989 | 8.090 | 7.977 | 8.059 | 174,378 | +0.10(+1.27%) |
Apr 18, 2013 | 8.033 | 8.033 | 7.876 | 7.958 | 269,892 | +0.00(+0.00%) |
Apr 17, 2013 | 8.027 | 8.084 | 7.882 | 7.958 | 265,299 | -0.07(-0.86%) |
Apr 16, 2013 | 7.857 | 8.040 | 7.826 | 8.027 | 559,239 | +0.24(+3.07%) |
Apr 15, 2013 | 7.983 | 8.247 | 7.712 | 7.788 | 804,709 | -0.31(-3.81%) |
Apr 12, 2013 | 8.052 | 8.147 | 8.021 | 8.096 | 395,822 | -0.01(-0.08%) |
Apr 11, 2013 | 8.046 | 8.184 | 7.996 | 8.103 | 463,891 | +0.08(+0.94%) |
Apr 10, 2013 | 8.059 | 8.184 | 7.983 | 8.027 | 703,973 | -0.04(-0.55%) |
Apr 09, 2013 | 8.399 | 8.433 | 8.027 | 8.071 | 645,290 | -0.34(-4.04%) |
Apr 08, 2013 | 8.568 | 8.568 | 8.317 | 8.411 | 215,120 | -0.12(-1.40%) |
Apr 05, 2013 | 8.235 | 8.594 | 8.191 | 8.531 | 836,794 | +0.24(+2.89%) |
Apr 04, 2013 | 8.436 | 8.436 | 8.197 | 8.291 | 260,567 | -0.11(-1.27%) |
Apr 03, 2013 | 8.537 | 8.553 | 8.373 | 8.399 | 235,618 | -0.10(-1.19%) |
Apr 02, 2013 | 8.663 | 8.726 | 8.487 | 8.499 | 336,024 | -0.14(-1.60%) |
Apr 01, 2013 | 8.461 | 8.657 | 8.317 | 8.638 | 479,099 | +0.19(+2.27%) |
Mar 28, 2013 | 8.493 | 8.512 | 8.436 | 8.446 | 263,610 | -0.06(-0.67%) |
Mar 27, 2013 | 8.474 | 8.553 | 8.436 | 8.502 | 466,494 | +0.00(+0.04%) |
Mar 26, 2013 | 8.518 | 8.694 | 8.436 | 8.499 | 391,486 | +0.00(+0.00%) |
Mar 25, 2013 | 8.631 | 8.720 | 8.461 | 8.499 | 530,348 | -0.09(-1.03%) |
Mar 22, 2013 | 8.751 | 8.789 | 8.587 | 8.587 | 374,927 | -0.11(-1.30%) |
Mar 21, 2013 | 8.820 | 8.908 | 8.669 | 8.701 | 508,437 | -0.15(-1.71%) |
Mar 20, 2013 | 8.915 | 8.934 | 8.820 | 8.852 | 485,737 | +0.00(+0.00%) |
Mar 19, 2013 | 9.034 | 9.116 | 8.732 | 8.852 | 550,599 | -0.16(-1.82%) |
Mar 18, 2013 | 9.003 | 9.135 | 8.908 | 9.015 | 452,916 | +0.01(+0.07%) |
Mar 15, 2013 | 9.053 | 9.123 | 8.965 | 9.009 | 668,428 | -0.04(-0.42%) |
Mar 14, 2013 | 8.845 | 9.047 | 8.820 | 9.047 | 299,527 | +0.21(+2.35%) |
Mar 13, 2013 | 8.669 | 8.905 | 8.663 | 8.839 | 362,571 | +0.18(+2.03%) |
Mar 12, 2013 | 8.518 | 8.764 | 8.518 | 8.663 | 450,326 | +0.14(+1.70%) |
Mar 11, 2013 | 8.216 | 8.524 | 8.197 | 8.518 | 510,390 | +0.33(+4.08%) |
Mar 08, 2013 | 7.970 | 8.210 | 7.706 | 8.184 | 1,168,597 | +0.21(+2.69%) |
Mar 07, 2013 | 8.568 | 8.679 | 7.945 | 7.970 | 1,660,935 | -0.57(-6.64%) |
Mar 06, 2013 | 8.367 | 8.543 | 8.348 | 8.537 | 379,910 | +0.17(+2.03%) |
Mar 05, 2013 | 8.247 | 8.373 | 8.224 | 8.367 | 228,523 | +0.16(+1.92%) |
Mar 04, 2013 | 8.115 | 8.247 | 8.071 | 8.210 | 361,191 | +0.06(+0.69%) |