Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.480 | 8.530 | 8.480 | 8.490 | 13,590 | -0.14(-1.62%) |
May 30, 2013 | 8.570 | 8.680 | 8.550 | 8.630 | 38,256 | +0.36(+4.35%) |
May 29, 2013 | 8.250 | 8.340 | 8.240 | 8.270 | 13,385 | -0.02(-0.24%) |
May 28, 2013 | 8.350 | 8.380 | 8.270 | 8.290 | 49,849 | +0.20(+2.47%) |
May 24, 2013 | 8.140 | 8.140 | 8.050 | 8.090 | 36,409 | -0.18(-2.18%) |
May 23, 2013 | 8.160 | 8.290 | 8.101 | 8.270 | 24,040 | -0.13(-1.55%) |
May 22, 2013 | 8.480 | 8.610 | 8.390 | 8.400 | 32,743 | -0.15(-1.75%) |
May 21, 2013 | 8.470 | 8.620 | 8.470 | 8.550 | 16,639 | +0.23(+2.76%) |
May 20, 2013 | 8.240 | 8.350 | 8.240 | 8.320 | 50,840 | +0.04(+0.48%) |
May 17, 2013 | 8.210 | 8.280 | 8.160 | 8.280 | 26,284 | +0.05(+0.61%) |
May 16, 2013 | 8.250 | 8.290 | 8.230 | 8.230 | 69,515 | -0.15(-1.79%) |
May 15, 2013 | 8.430 | 8.440 | 8.340 | 8.380 | 44,235 | -0.25(-2.90%) |
May 13, 2013 | 8.570 | 8.650 | 8.570 | 8.630 | 13,389 | +0.00(+0.00%) |
May 10, 2013 | 8.670 | 8.700 | 8.570 | 8.630 | 27,935 | -0.16(-1.82%) |
May 09, 2013 | 8.790 | 8.870 | 8.760 | 8.790 | 12,800 | -0.01(-0.11%) |
May 08, 2013 | 8.800 | 8.850 | 8.770 | 8.800 | 135,825 | +0.02(+0.23%) |
May 07, 2013 | 8.690 | 8.780 | 8.690 | 8.780 | 17,488 | +0.16(+1.86%) |
May 06, 2013 | 8.720 | 8.740 | 8.550 | 8.620 | 30,577 | -0.15(-1.71%) |
May 03, 2013 | 8.730 | 8.790 | 8.710 | 8.770 | 42,891 | +0.15(+1.74%) |
May 02, 2013 | 8.490 | 8.630 | 8.460 | 8.620 | 38,385 | +0.75(+9.53%) |
May 01, 2013 | 7.950 | 7.950 | 7.800 | 7.870 | 18,132 | -0.04(-0.51%) |
Apr 30, 2013 | 7.800 | 7.940 | 7.800 | 7.910 | 88,457 | +0.15(+1.93%) |
Apr 29, 2013 | 7.730 | 7.800 | 7.710 | 7.760 | 42,197 | +0.09(+1.17%) |
Apr 26, 2013 | 7.680 | 7.710 | 7.650 | 7.670 | 149,636 | +0.02(+0.26%) |
Apr 25, 2013 | 7.590 | 7.690 | 7.590 | 7.650 | 2,999,663 | +0.10(+1.32%) |
Apr 24, 2013 | 7.380 | 7.570 | 7.380 | 7.550 | 131,448 | +0.20(+2.72%) |
Apr 23, 2013 | 7.280 | 7.360 | 7.230 | 7.350 | 86,640 | +0.21(+2.94%) |
Apr 22, 2013 | 7.050 | 7.150 | 7.030 | 7.140 | 100,514 | +0.00(+0.00%) |
Apr 19, 2013 | 7.160 | 7.200 | 7.110 | 7.140 | 36,294 | -0.09(-1.24%) |
Apr 18, 2013 | 7.260 | 7.271 | 7.160 | 7.230 | 344,967 | +0.11(+1.54%) |
Apr 17, 2013 | 7.280 | 7.280 | 7.070 | 7.120 | 41,500 | -0.45(-5.94%) |
Apr 16, 2013 | 7.590 | 7.590 | 7.490 | 7.570 | 16,062 | +0.18(+2.44%) |
Apr 15, 2013 | 7.530 | 7.550 | 7.350 | 7.390 | 72,992 | -0.42(-5.38%) |
Apr 12, 2013 | 7.750 | 7.840 | 7.720 | 7.810 | 86,601 | -0.15(-1.88%) |
Apr 11, 2013 | 7.950 | 8.070 | 7.950 | 7.960 | 149,253 | +0.11(+1.40%) |
Apr 10, 2013 | 7.730 | 7.850 | 7.730 | 7.850 | 180,491 | +0.04(+0.51%) |
Apr 09, 2013 | 7.720 | 7.930 | 7.660 | 7.810 | 1,211,144 | -0.06(-0.76%) |
Apr 08, 2013 | 7.880 | 7.880 | 7.820 | 7.870 | 12,232 | -0.02(-0.25%) |
Apr 05, 2013 | 7.840 | 7.900 | 7.750 | 7.890 | 16,514 | -0.09(-1.13%) |
Apr 04, 2013 | 7.960 | 8.000 | 7.880 | 7.980 | 27,007 | +0.04(+0.50%) |
Apr 03, 2013 | 7.960 | 7.970 | 7.910 | 7.940 | 35,409 | +0.11(+1.40%) |
Apr 02, 2013 | 7.780 | 7.888 | 7.770 | 7.830 | 19,826 | -0.09(-1.14%) |
Apr 01, 2013 | 7.780 | 7.960 | 7.780 | 7.920 | 13,295 | -0.04(-0.50%) |
Mar 28, 2013 | 7.950 | 7.980 | 7.900 | 7.960 | 9,405 | +0.02(+0.25%) |
Mar 27, 2013 | 7.890 | 7.980 | 7.890 | 7.940 | 28,464 | -0.19(-2.34%) |
Mar 26, 2013 | 8.130 | 8.130 | 8.090 | 8.130 | 22,827 | +0.10(+1.25%) |
Mar 25, 2013 | 8.120 | 8.150 | 8.020 | 8.030 | 12,654 | -0.09(-1.11%) |
Mar 22, 2013 | 8.100 | 8.130 | 8.050 | 8.120 | 12,745 | +0.03(+0.37%) |
Mar 21, 2013 | 8.130 | 8.150 | 8.090 | 8.090 | 19,093 | -0.24(-2.88%) |
Mar 20, 2013 | 8.260 | 8.390 | 8.260 | 8.330 | 19,381 | +0.04(+0.48%) |
Mar 19, 2013 | 8.320 | 8.490 | 8.260 | 8.290 | 29,255 | -0.10(-1.19%) |
Mar 18, 2013 | 8.380 | 8.470 | 8.350 | 8.390 | 12,904 | -0.24(-2.84%) |
Mar 15, 2013 | 8.650 | 8.710 | 8.600 | 8.635 | 20,227 | +0.10(+1.11%) |
Mar 14, 2013 | 8.540 | 8.550 | 8.500 | 8.540 | 13,357 | -0.08(-0.93%) |
Mar 13, 2013 | 8.480 | 8.630 | 8.470 | 8.620 | 14,663 | -0.24(-2.71%) |
Mar 12, 2013 | 8.930 | 8.950 | 8.810 | 8.860 | 26,674 | -0.02(-0.18%) |
Mar 11, 2013 | 8.710 | 8.880 | 8.710 | 8.876 | 55,433 | -0.05(-0.60%) |
Mar 08, 2013 | 8.990 | 8.990 | 8.870 | 8.930 | 61,988 | +0.41(+4.81%) |
Mar 07, 2013 | 8.500 | 8.550 | 8.480 | 8.520 | 17,063 | -0.02(-0.23%) |
Mar 06, 2013 | 8.550 | 8.550 | 8.490 | 8.540 | 52,629 | +0.05(+0.59%) |
Mar 05, 2013 | 8.470 | 8.490 | 8.420 | 8.490 | 32,744 | +0.11(+1.31%) |
Mar 04, 2013 | 8.330 | 8.380 | 8.300 | 8.380 | 16,410 | -0.15(-1.71%) |