Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.095 | 8.360 | 8.070 | 8.070 | 8,138 | -0.04(-0.49%) |
May 30, 2013 | 8.170 | 8.200 | 8.110 | 8.110 | 0 | -0.08(-1.03%) |
May 29, 2013 | 8.015 | 8.203 | 8.015 | 8.195 | 2,412 | +0.17(+2.18%) |
May 28, 2013 | 8.140 | 8.140 | 8.020 | 8.020 | 3,916 | -0.08(-0.99%) |
May 24, 2013 | 7.980 | 8.129 | 7.980 | 8.100 | 0 | +0.10(+1.25%) |
May 23, 2013 | 7.990 | 8.000 | 7.970 | 8.000 | 0 | +0.00(+0.00%) |
May 22, 2013 | 7.980 | 8.000 | 7.979 | 8.000 | 0 | -0.14(-1.72%) |
May 21, 2013 | 8.000 | 8.140 | 8.000 | 8.140 | 0 | +0.04(+0.49%) |
May 20, 2013 | 8.110 | 8.139 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.000 | 8.100 | 8.000 | 8.100 | 0 | +0.10(+1.25%) |
May 16, 2013 | 8.020 | 8.020 | 8.000 | 8.000 | 3,275 | -0.02(-0.25%) |
May 15, 2013 | 8.000 | 8.050 | 8.000 | 8.020 | 0 | +0.02(+0.25%) |
May 13, 2013 | 8.010 | 8.049 | 7.970 | 8.000 | 0 | -0.05(-0.62%) |
May 10, 2013 | 7.970 | 8.050 | 7.970 | 8.050 | 0 | +0.08(+1.00%) |
May 09, 2013 | 7.990 | 8.050 | 7.970 | 7.970 | 0 | -0.11(-1.36%) |
May 08, 2013 | 8.000 | 8.090 | 8.000 | 8.080 | 0 | +0.09(+1.13%) |
May 07, 2013 | 7.990 | 8.000 | 7.960 | 7.990 | 0 | -0.05(-0.66%) |
May 06, 2013 | 8.080 | 8.080 | 8.043 | 8.043 | 0 | +0.05(+0.66%) |
May 03, 2013 | 7.960 | 8.009 | 7.990 | 7.990 | 0 | -0.02(-0.24%) |
May 02, 2013 | 7.990 | 8.010 | 7.970 | 8.009 | 0 | +0.02(+0.24%) |
May 01, 2013 | 7.990 | 8.000 | 7.990 | 7.990 | 0 | +0.02(+0.25%) |
Apr 30, 2013 | 8.080 | 8.080 | 7.960 | 7.970 | 0 | +0.01(+0.13%) |
Apr 29, 2013 | 8.129 | 8.129 | 7.960 | 7.960 | 3,671 | -0.04(-0.55%) |
Apr 26, 2013 | 8.150 | 8.150 | 8.004 | 8.004 | 785 | -0.01(-0.08%) |
Apr 25, 2013 | 8.050 | 8.366 | 8.010 | 8.010 | 0 | +0.06(+0.75%) |
Apr 24, 2013 | 7.970 | 7.970 | 7.950 | 7.950 | 0 | -0.15(-1.84%) |
Apr 23, 2013 | 8.020 | 8.100 | 8.000 | 8.099 | 3,900 | +0.10(+1.24%) |
Apr 22, 2013 | 7.850 | 8.000 | 7.850 | 8.000 | 9,307 | +0.15(+1.91%) |
Apr 19, 2013 | 7.770 | 7.860 | 7.770 | 7.850 | 693 | +0.10(+1.29%) |
Apr 18, 2013 | 7.630 | 7.889 | 7.580 | 7.750 | 6,650 | +0.01(+0.13%) |
Apr 17, 2013 | 7.670 | 7.750 | 7.618 | 7.740 | 2,631 | +0.04(+0.52%) |
Apr 16, 2013 | 8.000 | 8.000 | 7.700 | 7.700 | 5,300 | -0.22(-2.78%) |
Apr 15, 2013 | 7.920 | 8.200 | 7.900 | 7.920 | 5,161 | +0.03(+0.38%) |
Apr 12, 2013 | 8.050 | 8.050 | 7.890 | 7.890 | 13,595 | -0.12(-1.50%) |
Apr 11, 2013 | 8.470 | 8.470 | 7.970 | 8.010 | 45,114 | -0.59(-6.86%) |
Apr 10, 2013 | 8.600 | 8.600 | 8.600 | 8.600 | 1,990 | +0.01(+0.12%) |
Apr 09, 2013 | 8.485 | 8.590 | 8.460 | 8.590 | 2,855 | +0.14(+1.64%) |
Apr 08, 2013 | 8.520 | 8.520 | 8.451 | 8.451 | 300 | -0.08(-0.93%) |
Apr 05, 2013 | 8.770 | 8.879 | 8.400 | 8.530 | 1,350 | -0.29(-3.29%) |
Apr 04, 2013 | 8.520 | 9.000 | 8.380 | 8.820 | 25,087 | +0.30(+3.52%) |
Apr 03, 2013 | 8.560 | 8.580 | 8.520 | 8.520 | 24,774 | -0.03(-0.35%) |
Apr 02, 2013 | 8.530 | 8.610 | 8.500 | 8.550 | 3,750 | +0.03(+0.35%) |
Apr 01, 2013 | 8.520 | 8.520 | 8.420 | 8.520 | 18,878 | +0.05(+0.59%) |
Mar 28, 2013 | 8.360 | 8.500 | 8.360 | 8.470 | 5,800 | -0.05(-0.59%) |
Mar 26, 2013 | 8.390 | 8.520 | 8.520 | 8.520 | 800 | +0.17(+2.04%) |
Mar 25, 2013 | 8.460 | 8.530 | 8.200 | 8.350 | 9,953 | -0.00(-0.00%) |
Mar 22, 2013 | 8.350 | 8.350 | 8.350 | 8.350 | 900 | -0.13(-1.53%) |
Mar 20, 2013 | 8.430 | 8.480 | 8.480 | 8.480 | 5,400 | +0.16(+1.92%) |
Mar 19, 2013 | 8.390 | 8.390 | 8.310 | 8.320 | 532 | -0.07(-0.83%) |
Mar 18, 2013 | 8.242 | 8.390 | 8.242 | 8.390 | 2,945 | +0.15(+1.82%) |
Mar 15, 2013 | 8.330 | 8.340 | 8.220 | 8.240 | 1,800 | -0.11(-1.32%) |
Mar 14, 2013 | 8.220 | 8.380 | 8.200 | 8.350 | 5,228 | -0.01(-0.12%) |
Mar 13, 2013 | 8.400 | 8.400 | 8.330 | 8.360 | 3,300 | -0.03(-0.36%) |
Mar 12, 2013 | 8.080 | 8.480 | 8.080 | 8.390 | 15,452 | +0.34(+4.22%) |
Mar 11, 2013 | 8.080 | 8.260 | 8.050 | 8.050 | 3,108 | -0.03(-0.37%) |
Mar 08, 2013 | 8.290 | 8.290 | 7.950 | 8.080 | 8,150 | +0.05(+0.62%) |
Mar 07, 2013 | 8.290 | 8.780 | 8.030 | 8.030 | 7,926 | -0.22(-2.67%) |
Mar 06, 2013 | 8.620 | 8.620 | 8.250 | 8.250 | 8,220 | -0.35(-4.07%) |
Mar 05, 2013 | 8.640 | 8.660 | 8.600 | 8.600 | 5,233 | -0.05(-0.58%) |
Mar 04, 2013 | 8.750 | 8.790 | 8.650 | 8.650 | 1,000 | +0.00(+0.00%) |