Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.314 | 8.530 | 8.264 | 8.286 | 299,635 | -0.08(-0.94%) |
May 30, 2013 | 8.400 | 8.472 | 8.343 | 8.364 | 204,166 | -0.01(-0.17%) |
May 29, 2013 | 8.530 | 8.609 | 8.372 | 8.379 | 159,020 | -0.22(-2.51%) |
May 28, 2013 | 8.659 | 8.673 | 8.472 | 8.594 | 280,283 | +0.10(+1.18%) |
May 24, 2013 | 8.408 | 8.499 | 8.364 | 8.494 | 187,891 | +0.04(+0.42%) |
May 23, 2013 | 8.235 | 8.530 | 8.178 | 8.458 | 160,313 | +0.11(+1.33%) |
May 22, 2013 | 8.433 | 8.633 | 8.239 | 8.347 | 409,851 | -0.03(-0.34%) |
May 21, 2013 | 8.289 | 8.476 | 8.289 | 8.375 | 175,569 | +0.07(+0.86%) |
May 20, 2013 | 8.296 | 8.597 | 8.296 | 8.304 | 340,079 | +0.01(+0.09%) |
May 17, 2013 | 8.017 | 8.325 | 7.995 | 8.296 | 290,287 | +0.36(+4.51%) |
May 16, 2013 | 7.902 | 8.010 | 7.881 | 7.938 | 393,103 | +0.03(+0.36%) |
May 15, 2013 | 7.802 | 7.967 | 7.802 | 7.910 | 158,012 | +0.18(+2.32%) |
May 13, 2013 | 7.705 | 7.794 | 7.695 | 7.730 | 96,482 | +0.01(+0.09%) |
May 10, 2013 | 7.702 | 7.779 | 7.702 | 7.723 | 170,665 | +0.02(+0.28%) |
May 09, 2013 | 7.666 | 7.781 | 7.652 | 7.702 | 544,954 | +0.01(+0.19%) |
May 08, 2013 | 7.501 | 7.716 | 7.451 | 7.687 | 203,420 | +0.13(+1.71%) |
May 07, 2013 | 7.458 | 7.594 | 7.458 | 7.558 | 110,796 | +0.05(+0.67%) |
May 06, 2013 | 7.437 | 7.544 | 7.408 | 7.508 | 141,222 | +0.09(+1.26%) |
May 03, 2013 | 7.315 | 7.515 | 7.157 | 7.415 | 323,019 | +0.26(+3.60%) |
May 02, 2013 | 7.114 | 7.222 | 7.007 | 7.157 | 212,480 | +0.14(+1.94%) |
May 01, 2013 | 7.322 | 7.343 | 6.971 | 7.021 | 289,709 | -0.36(-4.85%) |
Apr 30, 2013 | 7.358 | 7.422 | 7.315 | 7.379 | 157,409 | +0.04(+0.49%) |
Apr 29, 2013 | 7.229 | 7.437 | 7.200 | 7.344 | 276,862 | +0.18(+2.50%) |
Apr 26, 2013 | 7.236 | 7.250 | 7.121 | 7.164 | 226,060 | -0.09(-1.19%) |
Apr 25, 2013 | 7.336 | 7.336 | 7.215 | 7.250 | 147,235 | -0.05(-0.69%) |
Apr 24, 2013 | 7.308 | 7.308 | 7.179 | 7.301 | 131,837 | -0.01(-0.10%) |
Apr 23, 2013 | 7.372 | 7.494 | 7.229 | 7.308 | 205,921 | +0.01(+0.10%) |
Apr 22, 2013 | 7.408 | 7.408 | 7.122 | 7.301 | 158,941 | -0.08(-1.07%) |
Apr 19, 2013 | 7.365 | 7.433 | 7.315 | 7.379 | 230,673 | -0.02(-0.29%) |
Apr 18, 2013 | 7.537 | 7.587 | 7.336 | 7.401 | 117,991 | -0.12(-1.62%) |
Apr 17, 2013 | 7.687 | 7.723 | 7.394 | 7.523 | 180,711 | -0.27(-3.49%) |
Apr 16, 2013 | 7.601 | 7.859 | 7.508 | 7.795 | 275,384 | +0.30(+4.02%) |
Apr 15, 2013 | 7.888 | 7.888 | 7.458 | 7.494 | 346,251 | -0.45(-5.68%) |
Apr 12, 2013 | 8.024 | 8.096 | 7.902 | 7.945 | 197,633 | -0.15(-1.86%) |
Apr 11, 2013 | 8.189 | 8.261 | 8.067 | 8.096 | 105,723 | -0.12(-1.48%) |
Apr 10, 2013 | 7.981 | 8.275 | 7.940 | 8.218 | 130,218 | +0.28(+3.52%) |
Apr 09, 2013 | 8.038 | 8.038 | 7.924 | 7.938 | 88,731 | -0.10(-1.25%) |
Apr 08, 2013 | 8.024 | 8.060 | 7.895 | 8.038 | 80,374 | +0.05(+0.63%) |
Apr 05, 2013 | 7.902 | 8.046 | 7.824 | 7.988 | 72,480 | -0.07(-0.89%) |
Apr 04, 2013 | 8.010 | 8.067 | 7.945 | 8.060 | 161,251 | +0.04(+0.54%) |
Apr 03, 2013 | 8.096 | 8.146 | 7.995 | 8.017 | 167,527 | -0.07(-0.89%) |
Apr 02, 2013 | 8.167 | 8.210 | 8.060 | 8.089 | 113,813 | +0.00(+0.00%) |
Apr 01, 2013 | 8.554 | 8.554 | 7.981 | 8.089 | 171,746 | -0.45(-5.29%) |
Mar 28, 2013 | 8.640 | 8.705 | 8.483 | 8.540 | 163,632 | -0.06(-0.75%) |
Mar 27, 2013 | 8.368 | 8.669 | 8.368 | 8.604 | 145,467 | +0.13(+1.52%) |
Mar 26, 2013 | 8.490 | 8.554 | 8.404 | 8.476 | 127,623 | -0.01(-0.17%) |
Mar 25, 2013 | 8.533 | 8.604 | 8.418 | 8.490 | 127,502 | -0.01(-0.17%) |
Mar 22, 2013 | 8.612 | 8.626 | 8.404 | 8.504 | 200,274 | -0.09(-1.08%) |
Mar 21, 2013 | 8.490 | 8.712 | 8.490 | 8.597 | 243,439 | +0.00(+0.00%) |
Mar 20, 2013 | 8.518 | 8.640 | 8.490 | 8.597 | 213,810 | +0.16(+1.87%) |
Mar 19, 2013 | 8.375 | 8.547 | 8.356 | 8.440 | 181,400 | +0.08(+0.94%) |
Mar 18, 2013 | 8.411 | 8.526 | 8.325 | 8.361 | 159,440 | -0.19(-2.18%) |
Mar 15, 2013 | 8.490 | 8.612 | 8.361 | 8.547 | 332,934 | -0.01(-0.08%) |
Mar 14, 2013 | 8.139 | 8.554 | 8.139 | 8.554 | 98,894 | +0.04(+0.42%) |
Mar 13, 2013 | 8.447 | 8.518 | 8.425 | 8.518 | 48,524 | +0.06(+0.68%) |
Mar 12, 2013 | 8.511 | 8.540 | 8.440 | 8.461 | 94,479 | -0.05(-0.59%) |
Mar 11, 2013 | 8.554 | 8.561 | 8.443 | 8.511 | 117,220 | -0.09(-1.08%) |
Mar 08, 2013 | 8.597 | 8.612 | 8.448 | 8.604 | 124,472 | +0.11(+1.26%) |
Mar 07, 2013 | 8.418 | 8.518 | 8.282 | 8.497 | 219,173 | +0.06(+0.68%) |
Mar 06, 2013 | 8.433 | 8.504 | 8.390 | 8.440 | 96,993 | +0.03(+0.34%) |
Mar 05, 2013 | 8.060 | 8.440 | 8.060 | 8.411 | 195,569 | +0.41(+5.10%) |
Mar 04, 2013 | 8.175 | 8.196 | 7.888 | 8.003 | 161,232 | -0.21(-2.62%) |