Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2013 | 8.683 | 8.683 | 8.683 | 8.683 | 0 | +0.06(+0.69%) |
May 21, 2013 | 8.631 | 8.623 | 8.623 | 8.623 | 267 | -0.16(-1.87%) |
May 20, 2013 | 8.788 | 8.788 | 8.788 | 8.788 | 0 | -0.01(-0.09%) |
May 17, 2013 | 8.758 | 8.833 | 8.758 | 8.795 | 0 | +0.04(+0.43%) |
May 16, 2013 | 8.428 | 8.758 | 8.428 | 8.758 | 267 | +0.15(+1.74%) |
May 15, 2013 | 8.608 | 8.623 | 8.608 | 8.608 | 0 | +0.00(+0.00%) |
May 13, 2013 | 8.422 | 8.982 | 8.422 | 8.608 | 0 | +0.05(+0.61%) |
Apr 24, 2013 | 8.370 | 8.556 | 8.556 | 8.556 | 1,344 | -0.13(-1.54%) |
Apr 19, 2013 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | -0.16(-1.77%) |
Apr 15, 2013 | 8.846 | 8.846 | 8.846 | 8.846 | 268 | -0.01(-0.08%) |
Apr 04, 2013 | 8.779 | 8.853 | 8.853 | 8.853 | 537 | +0.51(+6.06%) |
Apr 03, 2013 | 8.347 | 8.347 | 8.347 | 8.347 | 134 | +0.10(+1.17%) |
Apr 02, 2013 | 8.251 | 8.251 | 8.251 | 8.251 | 134 | +0.06(+0.74%) |
Apr 01, 2013 | 8.184 | 8.190 | 8.184 | 8.190 | 268 | -0.06(-0.73%) |
Mar 28, 2013 | 8.459 | 8.459 | 8.251 | 8.251 | 4,037 | -0.24(-2.80%) |
Mar 27, 2013 | 8.362 | 8.489 | 8.362 | 8.489 | 967 | +0.12(+1.42%) |
Mar 18, 2013 | 8.214 | 8.370 | 8.370 | 8.370 | 537 | +0.19(+2.27%) |
Mar 14, 2013 | 8.184 | 8.184 | 8.184 | 8.184 | 134 | -0.23(-2.74%) |
Mar 13, 2013 | 8.414 | 8.414 | 8.414 | 8.414 | 403 | +0.23(+2.82%) |
Mar 12, 2013 | 8.184 | 8.184 | 8.184 | 8.184 | 537 | +0.04(+0.46%) |
Mar 11, 2013 | 8.191 | 8.228 | 8.035 | 8.147 | 1,881 | -0.60(-6.81%) |
Mar 08, 2013 | 8.132 | 10.93 | 7.970 | 8.742 | 4,594 | +0.65(+8.10%) |
Mar 07, 2013 | 7.834 | 8.087 | 7.834 | 8.087 | 4,146 | +0.31(+3.92%) |
Mar 06, 2013 | 7.871 | 7.871 | 7.782 | 7.782 | 405 | -0.05(-0.66%) |
Mar 05, 2013 | 7.834 | 7.834 | 7.834 | 7.834 | 405 | -0.35(-4.25%) |
Feb 28, 2013 | 8.144 | 8.181 | 8.181 | 8.181 | 270 | +0.27(+3.36%) |
Feb 25, 2013 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | -0.31(-3.81%) |
Feb 21, 2013 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.02(+0.22%) |
Feb 19, 2013 | 8.188 | 8.211 | 8.211 | 8.211 | 2,164 | +0.06(+0.73%) |
Feb 14, 2013 | 8.129 | 8.152 | 8.152 | 8.152 | 12,178 | +0.10(+1.19%) |
Feb 13, 2013 | 8.055 | 8.129 | 8.026 | 8.056 | 1,759 | +0.07(+0.93%) |
Feb 12, 2013 | 7.974 | 7.982 | 7.974 | 7.982 | 1,787 | +0.01(+0.14%) |
Feb 11, 2013 | 7.974 | 7.974 | 7.971 | 7.971 | 1,217 | +0.14(+1.75%) |
Feb 08, 2013 | 7.834 | 7.834 | 7.834 | 7.834 | 676 | +0.00(+0.00%) |
Feb 07, 2013 | 7.834 | 7.849 | 7.834 | 7.834 | 1,247 | -0.13(-1.58%) |
Feb 05, 2013 | 7.915 | 7.959 | 7.959 | 7.959 | 811 | +0.13(+1.60%) |
Feb 04, 2013 | 7.752 | 7.908 | 7.752 | 7.834 | 33,250 | +0.09(+1.14%) |
Feb 01, 2013 | 7.797 | 7.797 | 7.745 | 7.745 | 819 | -0.09(-1.13%) |
Jan 31, 2013 | 7.797 | 7.834 | 7.797 | 7.834 | 424 | +0.08(+1.05%) |
Jan 29, 2013 | 7.752 | 7.752 | 7.752 | 7.752 | 1,353 | +0.04(+0.45%) |
Jan 28, 2013 | 7.686 | 7.723 | 7.686 | 7.717 | 13,999 | +0.02(+0.31%) |
Jan 24, 2013 | 7.693 | 7.693 | 7.693 | 7.693 | 270 | +0.02(+0.29%) |
Jan 23, 2013 | 7.671 | 7.671 | 7.671 | 7.671 | 135 | -0.05(-0.67%) |
Jan 18, 2013 | 7.686 | 7.723 | 7.723 | 7.723 | 2,435 | +0.07(+0.97%) |
Jan 17, 2013 | 7.664 | 7.664 | 7.649 | 7.649 | 10,879 | +0.01(+0.19%) |
Jan 15, 2013 | 7.634 | 7.634 | 7.634 | 7.634 | 541 | -0.07(-0.86%) |
Jan 09, 2013 | 7.649 | 7.701 | 7.701 | 7.701 | 405 | +0.10(+1.26%) |
Jan 04, 2013 | 7.671 | 7.605 | 7.605 | 7.605 | 3,518 | -0.12(-1.53%) |
Jan 03, 2013 | 7.686 | 7.723 | 7.612 | 7.723 | 8,766 | -0.00(-0.00%) |
Jan 02, 2013 | 7.627 | 7.723 | 7.619 | 7.723 | 7,848 | +0.12(+1.55%) |
Dec 31, 2012 | 7.834 | 7.834 | 7.575 | 7.605 | 9,581 | -0.23(-2.92%) |
Dec 28, 2012 | 7.723 | 7.834 | 7.723 | 7.834 | 2,696 | +0.15(+1.92%) |
Dec 26, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | +0.06(+0.78%) |
Dec 21, 2012 | 7.627 | 7.627 | 7.627 | 7.627 | 135 | -0.10(-1.24%) |
Dec 20, 2012 | 7.686 | 7.723 | 7.686 | 7.723 | 1,140 | +0.04(+0.48%) |
Dec 19, 2012 | 7.723 | 7.723 | 7.686 | 7.686 | 3,484 | -0.04(-0.48%) |
Dec 18, 2012 | 7.723 | 7.723 | 7.723 | 7.723 | 405 | +0.00(+0.00%) |
Dec 17, 2012 | 7.723 | 7.723 | 7.723 | 7.723 | 1,355 | +0.04(+0.48%) |
Dec 13, 2012 | 7.612 | 7.686 | 7.686 | 7.686 | 13,801 | +0.07(+0.97%) |
Dec 12, 2012 | 7.612 | 7.612 | 7.612 | 7.612 | 169 | +0.00(+0.00%) |
Dec 11, 2012 | 7.649 | 7.649 | 7.612 | 7.612 | 3,492 | -0.07(-0.96%) |
Dec 07, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 7,712 | +0.00(+0.00%) |
Dec 05, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | +0.00(+0.00%) |
Dec 04, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 9,539 | +0.01(+0.19%) |
Nov 30, 2012 | 7.671 | 7.671 | 7.671 | 7.671 | 541 | -0.00(-0.00%) |
Nov 29, 2012 | 7.671 | 7.686 | 7.671 | 7.671 | 2,110 | +0.00(+0.00%) |
Nov 28, 2012 | 7.686 | 7.686 | 7.671 | 7.671 | 1,082 | -0.01(-0.19%) |
Nov 27, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 6,900 | +0.01(+0.19%) |
Nov 26, 2012 | 7.671 | 7.671 | 7.671 | 7.671 | 135 | -0.01(-0.19%) |
Nov 23, 2012 | 7.671 | 7.686 | 7.671 | 7.686 | 676 | +0.00(+0.00%) |
Nov 20, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | +0.02(+0.29%) |
Nov 19, 2012 | 7.664 | 7.664 | 7.664 | 7.664 | 960 | +0.01(+0.19%) |
Nov 15, 2012 | 7.686 | 7.649 | 7.649 | 7.649 | 21,379 | -0.04(-0.48%) |
Nov 14, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 11,907 | +0.00(+0.00%) |
Nov 12, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 20,973 | -0.00(-0.00%) |
Nov 09, 2012 | 7.686 | 7.686 | 7.686 | 7.686 | 541 | -0.01(-0.19%) |
Nov 08, 2012 | 7.701 | 7.701 | 7.701 | 7.701 | 135 | -0.06(-0.76%) |
Nov 07, 2012 | 7.760 | 7.760 | 7.760 | 7.760 | 676 | +0.00(+0.00%) |
Nov 06, 2012 | 7.723 | 7.760 | 7.582 | 7.760 | 20,161 | +0.18(+2.44%) |
Nov 05, 2012 | 7.575 | 7.612 | 7.575 | 7.575 | 6,765 | +0.00(+0.00%) |
Nov 02, 2012 | 7.686 | 7.760 | 7.575 | 7.575 | 3,925 | -0.14(-1.82%) |
Oct 31, 2012 | 7.715 | 7.715 | 7.715 | 7.715 | 135 | +0.19(+2.54%) |
Oct 24, 2012 | 7.524 | 7.524 | 7.524 | 7.524 | 543 | -0.06(-0.78%) |
Oct 23, 2012 | 7.509 | 7.583 | 7.509 | 7.583 | 1,358 | +0.07(+0.98%) |
Oct 19, 2012 | 7.752 | 7.767 | 7.509 | 7.509 | 32,526 | -0.22(-2.86%) |
Oct 17, 2012 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | -0.06(-0.76%) |
Oct 15, 2012 | 7.789 | 7.789 | 7.789 | 7.789 | 135 | +0.10(+1.24%) |
Oct 12, 2012 | 7.745 | 7.745 | 7.693 | 7.693 | 795 | -0.11(-1.42%) |
Oct 09, 2012 | 7.804 | 7.804 | 7.804 | 7.804 | 950 | +0.07(+0.95%) |
Oct 08, 2012 | 7.708 | 7.796 | 7.708 | 7.730 | 8,060 | +0.02(+0.29%) |
Oct 05, 2012 | 7.715 | 7.715 | 7.708 | 7.708 | 407 | +0.10(+1.36%) |
Oct 02, 2012 | 7.561 | 7.605 | 7.605 | 7.605 | 950 | +0.10(+1.27%) |
Oct 01, 2012 | 7.723 | 7.723 | 7.509 | 7.509 | 7,783 | -0.15(-1.92%) |
Sep 28, 2012 | 7.473 | 7.657 | 7.473 | 7.657 | 15,552 | +0.25(+3.36%) |
Sep 27, 2012 | 7.620 | 7.627 | 7.408 | 7.408 | 1,100 | -0.20(-2.69%) |
Sep 25, 2012 | 7.612 | 7.612 | 7.612 | 7.612 | 407 | -0.03(-0.39%) |
Sep 24, 2012 | 7.627 | 7.642 | 7.627 | 7.642 | 814 | +0.05(+0.68%) |
Sep 21, 2012 | 7.635 | 7.642 | 7.590 | 7.590 | 543 | +0.23(+3.10%) |
Sep 20, 2012 | 7.369 | 7.369 | 7.362 | 7.362 | 7,131 | -0.35(-4.49%) |
Sep 19, 2012 | 7.598 | 7.708 | 7.598 | 7.708 | 4,074 | +0.35(+4.70%) |
Sep 13, 2012 | 7.362 | 7.362 | 7.362 | 7.362 | 679 | -0.00(-0.00%) |
Sep 12, 2012 | 7.362 | 7.362 | 7.362 | 7.362 | 135 | +0.00(+0.00%) |
Sep 11, 2012 | 7.325 | 7.384 | 7.325 | 7.362 | 3,898 | +0.00(+0.00%) |
Sep 05, 2012 | 7.458 | 7.362 | 7.362 | 7.362 | 679 | -0.01(-0.20%) |
Aug 31, 2012 | 7.531 | 7.377 | 7.377 | 7.377 | 2,716 | +0.20(+2.77%) |
Aug 30, 2012 | 7.178 | 7.178 | 7.178 | 7.178 | 135 | -0.46(-6.07%) |
Aug 29, 2012 | 7.598 | 7.642 | 6.295 | 7.642 | 25,942 | +0.02(+0.29%) |
Aug 23, 2012 | 7.620 | 7.620 | 7.620 | 7.620 | 271 | +0.04(+0.49%) |
Aug 22, 2012 | 7.583 | 7.583 | 7.583 | 7.583 | 13,407 | -0.06(-0.77%) |
Aug 21, 2012 | 7.642 | 7.642 | 7.642 | 7.642 | 407 | +0.06(+0.78%) |
Aug 17, 2012 | 7.576 | 7.583 | 7.583 | 7.583 | 1,765 | +0.13(+1.78%) |
Aug 16, 2012 | 7.450 | 7.450 | 7.450 | 7.450 | 1,358 | -0.13(-1.65%) |
Aug 15, 2012 | 7.377 | 7.576 | 7.377 | 7.576 | 3,939 | +0.12(+1.66%) |
Aug 14, 2012 | 7.362 | 7.452 | 7.362 | 7.452 | 271 | -0.01(-0.08%) |
Aug 09, 2012 | 7.458 | 7.458 | 7.458 | 7.458 | 135 | +0.02(+0.30%) |
Aug 08, 2012 | 7.450 | 7.450 | 7.436 | 7.436 | 814 | -0.12(-1.56%) |
Aug 07, 2012 | 7.554 | 7.554 | 7.554 | 7.554 | 135 | -0.02(-0.29%) |
Aug 06, 2012 | 7.443 | 7.576 | 7.443 | 7.576 | 2,173 | +0.04(+0.49%) |
Aug 03, 2012 | 7.539 | 7.539 | 7.539 | 7.539 | 135 | +0.10(+1.39%) |
Aug 02, 2012 | 7.436 | 7.436 | 7.436 | 7.436 | 13,583 | -0.03(-0.39%) |
Aug 01, 2012 | 7.399 | 7.524 | 7.399 | 7.465 | 2,051 | +0.08(+1.09%) |
Jul 31, 2012 | 7.385 | 7.385 | 7.377 | 7.385 | 13,850 | -0.14(-1.85%) |
Jul 30, 2012 | 7.516 | 7.524 | 7.516 | 7.524 | 1,367 | -0.01(-0.10%) |
Jul 27, 2012 | 7.509 | 7.531 | 7.509 | 7.531 | 4,103 | +0.22(+2.99%) |
Jul 26, 2012 | 7.334 | 7.334 | 7.312 | 7.312 | 820 | -0.12(-1.67%) |
Jul 23, 2012 | 7.436 | 7.436 | 7.436 | 7.436 | 136 | +0.01(+0.20%) |
Jul 20, 2012 | 7.421 | 7.421 | 7.421 | 7.421 | 2,735 | +0.00(+0.00%) |
Jul 19, 2012 | 7.421 | 7.421 | 7.421 | 7.421 | 2,735 | +0.04(+0.50%) |
Jul 18, 2012 | 7.260 | 7.399 | 7.260 | 7.385 | 5,279 | +0.09(+1.20%) |
Jul 17, 2012 | 7.297 | 7.297 | 7.297 | 7.297 | 136 | -0.07(-0.89%) |
Jul 14, 2012 | 7.363 | 7.363 | 7.363 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 7.363 | 7.363 | 7.363 | 7.363 | 136 | +0.05(+0.70%) |
Jul 12, 2012 | 7.312 | 7.312 | 7.312 | 7.312 | 136 | -0.02(-0.30%) |
Jul 11, 2012 | 7.334 | 7.334 | 7.334 | 7.334 | 273 | -0.19(-2.53%) |
Jul 09, 2012 | 7.524 | 7.524 | 7.524 | 7.524 | 136 | +0.00(+0.00%) |
Jul 06, 2012 | 7.524 | 7.524 | 7.524 | 7.524 | 195 | -0.01(-0.10%) |
Jul 03, 2012 | 7.516 | 7.531 | 7.531 | 7.531 | 1,230 | +0.01(+0.19%) |
Jul 02, 2012 | 7.516 | 7.516 | 7.516 | 7.516 | 2,639 | +0.01(+0.10%) |
Jun 29, 2012 | 7.377 | 7.516 | 7.377 | 7.509 | 7,187 | +0.10(+1.38%) |
Jun 28, 2012 | 7.414 | 7.494 | 7.407 | 7.407 | 1,630 | -0.05(-0.69%) |
Jun 27, 2012 | 7.494 | 7.494 | 7.458 | 7.458 | 3,966 | +0.07(+0.99%) |
Jun 26, 2012 | 7.312 | 7.385 | 7.312 | 7.385 | 2,487 | -0.14(-1.85%) |
Jun 25, 2012 | 7.458 | 7.524 | 7.458 | 7.524 | 8,206 | +0.00(+0.00%) |
Jun 21, 2012 | 7.494 | 7.524 | 7.524 | 7.524 | 683 | +0.03(+0.39%) |
Jun 20, 2012 | 7.494 | 7.494 | 7.494 | 7.494 | 2,872 | +0.04(+0.59%) |
Jun 19, 2012 | 7.451 | 7.451 | 7.443 | 7.451 | 2,872 | -0.04(-0.59%) |
Jun 15, 2012 | 7.494 | 7.494 | 7.494 | 7.494 | 6,701 | +0.04(+0.49%) |
Jun 14, 2012 | 7.334 | 7.458 | 7.312 | 7.458 | 3,008 | -0.04(-0.49%) |
Jun 13, 2012 | 7.494 | 7.494 | 7.494 | 7.494 | 683 | +0.00(+0.00%) |
Jun 12, 2012 | 7.494 | 7.494 | 7.494 | 7.494 | 1,230 | +0.07(+0.99%) |
Jun 11, 2012 | 7.451 | 7.458 | 7.421 | 7.421 | 1,136 | -0.04(-0.49%) |
Jun 08, 2012 | 7.458 | 7.458 | 7.458 | 7.458 | 341 | -0.04(-0.49%) |
Jun 07, 2012 | 7.494 | 7.494 | 7.487 | 7.494 | 4,722 | +0.00(+0.00%) |
Jun 06, 2012 | 7.472 | 7.494 | 7.472 | 7.494 | 8,788 | +0.02(+0.29%) |
Jun 05, 2012 | 7.465 | 7.472 | 7.451 | 7.472 | 3,051 | -0.01(-0.10%) |
Jun 04, 2012 | 7.480 | 7.480 | 7.480 | 7.480 | 136 | +0.00(+0.00%) |