Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.087 | 8.087 | 7.805 | 7.854 | 5,503 | -0.21(-2.64%) |
May 30, 2013 | 7.864 | 8.067 | 7.854 | 8.067 | 0 | +0.06(+0.73%) |
May 29, 2013 | 7.903 | 8.018 | 7.902 | 8.009 | 2,490 | -0.07(-0.84%) |
May 28, 2013 | 8.028 | 8.221 | 8.028 | 8.077 | 7,344 | +0.12(+1.46%) |
May 24, 2013 | 7.932 | 7.999 | 7.932 | 7.961 | 0 | +0.03(+0.37%) |
May 23, 2013 | 7.776 | 7.951 | 7.776 | 7.932 | 0 | -0.02(-0.24%) |
May 22, 2013 | 7.961 | 7.961 | 7.781 | 7.951 | 0 | -0.09(-1.09%) |
May 21, 2013 | 8.096 | 8.100 | 7.757 | 8.038 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.116 | 8.116 | 8.048 | 8.077 | 0 | +0.01(+0.12%) |
May 17, 2013 | 8.217 | 8.217 | 8.058 | 8.067 | 0 | -0.09(-1.07%) |
May 16, 2013 | 8.126 | 8.203 | 8.077 | 8.155 | 6,589 | +0.03(+0.36%) |
May 15, 2013 | 8.116 | 8.164 | 8.067 | 8.125 | 0 | +0.06(+0.72%) |
May 13, 2013 | 8.232 | 8.232 | 7.999 | 8.067 | 0 | -0.56(-6.52%) |
May 10, 2013 | 8.639 | 8.649 | 8.552 | 8.630 | 0 | -0.10(-1.11%) |
May 09, 2013 | 8.698 | 8.736 | 8.494 | 8.727 | 0 | +0.08(+0.90%) |
May 08, 2013 | 8.668 | 8.774 | 8.616 | 8.649 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.727 | 8.727 | 8.514 | 8.649 | 0 | -0.03(-0.34%) |
May 06, 2013 | 8.630 | 8.727 | 8.593 | 8.678 | 0 | +0.13(+1.47%) |
May 03, 2013 | 8.484 | 8.591 | 8.416 | 8.552 | 0 | +0.14(+1.61%) |
May 02, 2013 | 8.348 | 8.464 | 8.348 | 8.416 | 0 | +0.08(+0.93%) |
May 01, 2013 | 8.377 | 8.377 | 8.339 | 8.339 | 0 | -0.04(-0.46%) |
Apr 30, 2013 | 8.290 | 8.378 | 8.290 | 8.378 | 0 | +0.07(+0.82%) |
Apr 29, 2013 | 8.106 | 8.339 | 8.106 | 8.310 | 5,910 | +0.06(+0.71%) |
Apr 26, 2013 | 8.184 | 8.290 | 8.184 | 8.252 | 4,717 | +0.05(+0.59%) |
Apr 25, 2013 | 8.242 | 8.242 | 8.125 | 8.203 | 10,140 | -0.02(-0.24%) |
Apr 24, 2013 | 8.077 | 8.222 | 8.077 | 8.222 | 0 | +0.16(+1.92%) |
Apr 23, 2013 | 8.028 | 8.067 | 7.951 | 8.067 | 5,105 | +0.01(+0.12%) |
Apr 22, 2013 | 7.980 | 8.058 | 7.912 | 8.058 | 0 | +0.11(+1.37%) |
Apr 19, 2013 | 7.932 | 7.949 | 7.932 | 7.949 | 232 | -0.05(-0.63%) |
Apr 18, 2013 | 7.980 | 7.999 | 7.902 | 7.999 | 6,653 | +0.12(+1.48%) |
Apr 17, 2013 | 8.048 | 8.058 | 7.883 | 7.883 | 8,850 | -0.21(-2.63%) |
Apr 16, 2013 | 8.048 | 8.125 | 8.038 | 8.096 | 5,070 | +0.16(+1.95%) |
Apr 15, 2013 | 8.077 | 8.077 | 7.912 | 7.941 | 6,574 | -0.07(-0.85%) |
Apr 12, 2013 | 8.125 | 8.125 | 7.999 | 8.009 | 6,082 | -0.19(-2.37%) |
Apr 11, 2013 | 8.242 | 8.242 | 8.203 | 8.203 | 3,773 | +0.04(+0.48%) |
Apr 10, 2013 | 8.155 | 8.242 | 8.155 | 8.164 | 4,775 | +0.05(+0.60%) |
Apr 09, 2013 | 8.116 | 8.174 | 8.116 | 8.116 | 9,817 | +0.01(+0.12%) |
Apr 08, 2013 | 8.155 | 8.321 | 8.009 | 8.106 | 7,317 | +0.02(+0.24%) |
Apr 05, 2013 | 7.873 | 8.087 | 7.873 | 8.087 | 928 | +0.08(+0.97%) |
Apr 04, 2013 | 8.058 | 8.368 | 7.999 | 8.009 | 13,414 | -0.04(-0.48%) |
Apr 03, 2013 | 8.319 | 8.436 | 7.999 | 8.048 | 54,570 | -0.25(-3.04%) |
Apr 02, 2013 | 8.484 | 8.484 | 8.213 | 8.300 | 32,161 | -0.16(-1.95%) |
Apr 01, 2013 | 8.475 | 8.484 | 8.397 | 8.465 | 34,247 | +0.07(+0.81%) |
Mar 28, 2013 | 8.116 | 8.455 | 8.116 | 8.397 | 45,321 | +0.28(+3.47%) |
Mar 27, 2013 | 8.048 | 8.195 | 7.999 | 8.116 | 34,861 | +0.11(+1.33%) |
Mar 26, 2013 | 7.825 | 8.135 | 7.767 | 8.009 | 53,170 | +0.52(+6.99%) |
Mar 25, 2013 | 7.757 | 7.757 | 7.486 | 7.486 | 2,907 | -0.26(-3.38%) |
Mar 22, 2013 | 7.757 | 7.773 | 7.738 | 7.747 | 1,546 | -0.01(-0.13%) |
Mar 21, 2013 | 7.757 | 7.786 | 7.757 | 7.757 | 6,738 | +0.00(+0.00%) |
Mar 20, 2013 | 7.805 | 7.805 | 7.757 | 7.757 | 1,753 | +0.00(+0.00%) |
Mar 19, 2013 | 7.641 | 7.786 | 7.641 | 7.757 | 8,095 | +0.00(+0.00%) |
Mar 18, 2013 | 7.776 | 7.786 | 7.757 | 7.757 | 6,028 | -0.05(-0.62%) |
Mar 15, 2013 | 7.786 | 7.806 | 7.776 | 7.805 | 7,226 | +0.00(+0.00%) |
Mar 14, 2013 | 7.805 | 7.805 | 7.776 | 7.805 | 4,563 | +0.03(+0.35%) |
Mar 13, 2013 | 7.757 | 7.825 | 7.757 | 7.778 | 1,216 | -0.05(-0.59%) |
Mar 12, 2013 | 7.786 | 7.825 | 7.786 | 7.825 | 1,875 | +0.02(+0.25%) |
Mar 11, 2013 | 7.718 | 7.805 | 7.718 | 7.805 | 6,479 | -0.02(-0.25%) |
Mar 08, 2013 | 7.670 | 7.854 | 7.567 | 7.825 | 2,147 | +0.16(+2.02%) |
Mar 07, 2013 | 7.922 | 7.922 | 7.660 | 7.670 | 9,601 | -0.25(-3.18%) |
Mar 06, 2013 | 7.912 | 7.951 | 7.912 | 7.922 | 2,114 | +0.07(+0.87%) |
Mar 05, 2013 | 7.796 | 7.932 | 7.682 | 7.854 | 19,896 | -0.00(-0.00%) |
Mar 04, 2013 | 7.670 | 7.922 | 7.670 | 7.854 | 778 | +0.10(+1.25%) |