Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.920 | 8.120 | 7.910 | 8.030 | 163,297 | +0.10(+1.26%) |
May 30, 2013 | 7.900 | 7.990 | 7.780 | 7.930 | 0 | +0.03(+0.38%) |
May 29, 2013 | 7.540 | 7.920 | 7.540 | 7.900 | 35,478 | +0.20(+2.60%) |
May 28, 2013 | 7.760 | 7.760 | 7.520 | 7.700 | 78,219 | -0.01(-0.13%) |
May 24, 2013 | 7.830 | 7.860 | 7.320 | 7.710 | 0 | -0.10(-1.28%) |
May 23, 2013 | 7.800 | 8.000 | 7.600 | 7.810 | 0 | -0.11(-1.39%) |
May 22, 2013 | 8.000 | 8.000 | 7.850 | 7.920 | 0 | -0.13(-1.61%) |
May 21, 2013 | 8.000 | 8.130 | 7.820 | 8.050 | 0 | +0.05(+0.63%) |
May 20, 2013 | 7.900 | 8.000 | 7.800 | 8.000 | 0 | +0.07(+0.88%) |
May 17, 2013 | 8.010 | 8.010 | 7.920 | 7.930 | 0 | -0.07(-0.88%) |
May 16, 2013 | 7.805 | 8.020 | 7.751 | 8.000 | 99,951 | +0.07(+0.88%) |
May 15, 2013 | 7.620 | 7.940 | 7.500 | 7.930 | 0 | +0.17(+2.19%) |
May 13, 2013 | 7.920 | 7.970 | 7.740 | 7.760 | 0 | -0.05(-0.64%) |
May 10, 2013 | 7.960 | 8.150 | 7.600 | 7.810 | 0 | -0.08(-1.01%) |
May 09, 2013 | 8.010 | 8.110 | 7.860 | 7.890 | 0 | -0.19(-2.35%) |
May 08, 2013 | 8.270 | 8.490 | 7.470 | 8.080 | 0 | -0.02(-0.25%) |
May 07, 2013 | 7.990 | 8.350 | 7.980 | 8.100 | 0 | +0.11(+1.38%) |
May 06, 2013 | 7.970 | 8.260 | 7.970 | 7.990 | 0 | +0.02(+0.25%) |
May 03, 2013 | 7.950 | 8.000 | 7.870 | 7.970 | 0 | +0.07(+0.89%) |
May 02, 2013 | 8.000 | 8.000 | 7.810 | 7.900 | 0 | -0.04(-0.50%) |
May 01, 2013 | 8.060 | 8.060 | 7.890 | 7.940 | 0 | -0.07(-0.87%) |
Apr 30, 2013 | 7.880 | 8.150 | 7.880 | 8.010 | 0 | +0.04(+0.50%) |
Apr 29, 2013 | 8.040 | 8.110 | 7.765 | 7.970 | 65,155 | -0.08(-0.99%) |
Apr 26, 2013 | 8.120 | 8.080 | 7.930 | 8.050 | 50,864 | -0.01(-0.12%) |
Apr 25, 2013 | 8.090 | 8.490 | 7.910 | 8.060 | 198,423 | +0.06(+0.75%) |
Apr 24, 2013 | 8.190 | 8.190 | 7.920 | 8.000 | 0 | -0.10(-1.23%) |
Apr 23, 2013 | 8.000 | 8.100 | 7.900 | 8.100 | 153,161 | +0.10(+1.25%) |
Apr 22, 2013 | 7.910 | 8.000 | 7.860 | 8.000 | 41,915 | +0.05(+0.63%) |
Apr 19, 2013 | 8.100 | 8.100 | 7.891 | 7.950 | 140,353 | -0.15(-1.85%) |
Apr 18, 2013 | 8.240 | 8.240 | 7.880 | 8.100 | 61,600 | +0.00(+0.00%) |
Apr 17, 2013 | 8.230 | 8.300 | 8.050 | 8.100 | 36,313 | -0.27(-3.23%) |
Apr 16, 2013 | 8.370 | 8.500 | 8.090 | 8.370 | 26,425 | +0.12(+1.45%) |
Apr 15, 2013 | 8.750 | 9.000 | 8.250 | 8.250 | 101,133 | -0.64(-7.20%) |
Apr 12, 2013 | 8.820 | 8.960 | 8.400 | 8.890 | 36,554 | +0.18(+2.07%) |
Apr 11, 2013 | 8.450 | 8.940 | 8.290 | 8.710 | 70,505 | +0.21(+2.47%) |
Apr 10, 2013 | 8.440 | 8.545 | 8.300 | 8.500 | 30,174 | +0.04(+0.47%) |
Apr 09, 2013 | 8.560 | 8.560 | 8.340 | 8.460 | 22,557 | -0.04(-0.47%) |
Apr 08, 2013 | 8.570 | 8.570 | 8.400 | 8.500 | 16,181 | +0.00(+0.00%) |
Apr 05, 2013 | 8.290 | 8.586 | 8.280 | 8.500 | 16,321 | +0.07(+0.83%) |
Apr 04, 2013 | 8.630 | 8.630 | 8.330 | 8.430 | 14,738 | -0.12(-1.46%) |
Apr 03, 2013 | 8.790 | 8.998 | 8.500 | 8.555 | 23,085 | -0.14(-1.67%) |
Apr 02, 2013 | 8.790 | 8.790 | 8.660 | 8.700 | 66,214 | +0.00(+0.00%) |
Apr 01, 2013 | 8.900 | 8.900 | 8.670 | 8.700 | 73,561 | +0.04(+0.46%) |
Mar 28, 2013 | 8.440 | 8.750 | 8.440 | 8.660 | 47,806 | +0.13(+1.52%) |
Mar 27, 2013 | 8.570 | 8.640 | 8.180 | 8.530 | 12,138 | -0.02(-0.23%) |
Mar 26, 2013 | 8.270 | 8.650 | 8.010 | 8.550 | 15,479 | +0.22(+2.64%) |
Mar 25, 2013 | 8.510 | 8.510 | 8.000 | 8.330 | 56,491 | -0.15(-1.77%) |
Mar 22, 2013 | 8.450 | 8.540 | 8.350 | 8.480 | 11,240 | -0.02(-0.24%) |
Mar 21, 2013 | 8.470 | 8.519 | 8.470 | 8.500 | 9,891 | +0.03(+0.35%) |
Mar 20, 2013 | 8.680 | 8.680 | 8.000 | 8.470 | 49,858 | -0.12(-1.40%) |
Mar 19, 2013 | 8.550 | 8.840 | 8.470 | 8.590 | 35,971 | +0.06(+0.70%) |
Mar 18, 2013 | 8.390 | 8.620 | 8.380 | 8.530 | 35,656 | +0.01(+0.12%) |
Mar 15, 2013 | 8.340 | 8.670 | 8.000 | 8.520 | 22,092 | +0.03(+0.35%) |
Mar 14, 2013 | 8.390 | 8.650 | 8.370 | 8.490 | 24,557 | -0.16(-1.85%) |
Mar 13, 2013 | 8.730 | 8.760 | 8.320 | 8.650 | 11,697 | -0.07(-0.80%) |
Mar 12, 2013 | 8.740 | 8.840 | 8.350 | 8.720 | 17,388 | -0.01(-0.11%) |
Mar 11, 2013 | 8.700 | 8.750 | 8.360 | 8.730 | 24,925 | -0.11(-1.24%) |
Mar 08, 2013 | 8.950 | 8.970 | 8.670 | 8.840 | 61,743 | -0.11(-1.23%) |
Mar 07, 2013 | 8.250 | 9.060 | 8.250 | 8.950 | 229,743 | +0.59(+7.06%) |
Mar 06, 2013 | 8.240 | 8.520 | 8.060 | 8.360 | 44,153 | -0.04(-0.48%) |
Mar 05, 2013 | 8.200 | 8.440 | 8.146 | 8.400 | 55,697 | +0.25(+3.07%) |
Mar 04, 2013 | 8.110 | 8.200 | 7.890 | 8.150 | 22,910 | +0.12(+1.49%) |