Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.800 | 9.090 | 8.640 | 9.050 | 79,641 | +0.19(+2.14%) |
May 30, 2013 | 9.300 | 9.300 | 8.800 | 8.860 | 103,618 | -0.45(-4.83%) |
May 29, 2013 | 9.250 | 9.490 | 9.210 | 9.310 | 60,441 | -0.23(-2.41%) |
May 28, 2013 | 9.430 | 9.750 | 9.340 | 9.540 | 56,530 | +0.26(+2.80%) |
May 24, 2013 | 9.210 | 9.450 | 9.200 | 9.280 | 0 | -0.02(-0.22%) |
May 23, 2013 | 9.070 | 9.300 | 9.070 | 9.300 | 0 | +0.16(+1.75%) |
May 22, 2013 | 8.990 | 9.150 | 8.950 | 9.140 | 0 | +0.15(+1.67%) |
May 21, 2013 | 9.010 | 9.240 | 8.900 | 8.990 | 0 | -0.06(-0.66%) |
May 20, 2013 | 9.010 | 9.229 | 8.960 | 9.050 | 0 | -0.02(-0.22%) |
May 17, 2013 | 9.150 | 9.290 | 8.980 | 9.070 | 0 | -0.18(-1.95%) |
May 16, 2013 | 8.970 | 9.340 | 8.810 | 9.250 | 78,928 | +0.28(+3.12%) |
May 15, 2013 | 9.190 | 9.190 | 8.890 | 8.970 | 0 | -0.28(-3.03%) |
May 13, 2013 | 9.600 | 9.600 | 9.200 | 9.250 | 0 | -0.32(-3.34%) |
May 10, 2013 | 9.190 | 9.600 | 9.190 | 9.570 | 0 | +0.37(+4.02%) |
May 09, 2013 | 9.450 | 9.609 | 8.870 | 9.200 | 0 | -0.32(-3.36%) |
May 08, 2013 | 8.840 | 9.610 | 8.840 | 9.520 | 0 | +0.62(+6.97%) |
May 07, 2013 | 8.600 | 8.930 | 8.600 | 8.900 | 0 | +0.28(+3.25%) |
May 06, 2013 | 8.370 | 8.630 | 8.370 | 8.620 | 0 | +0.22(+2.62%) |
May 03, 2013 | 7.990 | 8.490 | 7.990 | 8.400 | 0 | +0.50(+6.33%) |
May 02, 2013 | 7.760 | 8.110 | 7.650 | 7.900 | 0 | +0.15(+1.94%) |
May 01, 2013 | 8.280 | 8.340 | 7.680 | 7.750 | 0 | -0.59(-7.07%) |
Apr 30, 2013 | 7.790 | 8.350 | 7.790 | 8.340 | 0 | +0.47(+5.97%) |
Apr 29, 2013 | 7.760 | 7.900 | 7.680 | 7.870 | 38,687 | +0.11(+1.42%) |
Apr 26, 2013 | 7.640 | 7.800 | 7.555 | 7.760 | 87,325 | +0.06(+0.78%) |
Apr 25, 2013 | 7.730 | 7.818 | 7.610 | 7.700 | 106,682 | -0.02(-0.26%) |
Apr 24, 2013 | 8.090 | 8.090 | 7.680 | 7.720 | 53,744 | -0.35(-4.34%) |
Apr 23, 2013 | 8.030 | 8.070 | 7.838 | 8.070 | 36,152 | +0.09(+1.13%) |
Apr 22, 2013 | 7.960 | 8.030 | 7.703 | 7.980 | 68,167 | +0.04(+0.50%) |
Apr 19, 2013 | 7.510 | 7.990 | 7.510 | 7.940 | 54,056 | +0.43(+5.73%) |
Apr 18, 2013 | 7.690 | 7.690 | 7.480 | 7.510 | 39,240 | -0.14(-1.83%) |
Apr 17, 2013 | 7.670 | 7.750 | 7.480 | 7.650 | 50,203 | -0.09(-1.16%) |
Apr 16, 2013 | 7.770 | 7.775 | 7.640 | 7.740 | 38,122 | -0.02(-0.26%) |
Apr 15, 2013 | 7.920 | 7.920 | 7.620 | 7.760 | 123,718 | -0.19(-2.39%) |
Apr 12, 2013 | 8.210 | 8.210 | 7.920 | 7.950 | 63,801 | -0.33(-3.99%) |
Apr 11, 2013 | 8.350 | 8.440 | 8.250 | 8.280 | 59,516 | -0.11(-1.31%) |
Apr 10, 2013 | 8.062 | 8.390 | 8.010 | 8.390 | 53,076 | +0.34(+4.22%) |
Apr 09, 2013 | 8.070 | 8.150 | 8.020 | 8.050 | 42,209 | -0.03(-0.37%) |
Apr 08, 2013 | 8.120 | 8.120 | 7.910 | 8.080 | 32,198 | +0.01(+0.12%) |
Apr 05, 2013 | 8.000 | 8.230 | 8.000 | 8.070 | 21,890 | -0.08(-0.98%) |
Apr 04, 2013 | 8.200 | 8.220 | 8.060 | 8.150 | 22,183 | -0.01(-0.12%) |
Apr 03, 2013 | 8.480 | 8.480 | 8.060 | 8.160 | 169,605 | -0.33(-3.89%) |
Apr 02, 2013 | 8.260 | 8.550 | 8.200 | 8.490 | 61,002 | +0.30(+3.66%) |
Apr 01, 2013 | 7.880 | 8.260 | 7.880 | 8.190 | 54,437 | +0.27(+3.41%) |
Mar 28, 2013 | 7.990 | 7.990 | 7.830 | 7.920 | 119,178 | -0.07(-0.88%) |
Mar 27, 2013 | 7.830 | 8.000 | 7.570 | 7.990 | 107,992 | +0.08(+1.01%) |
Mar 26, 2013 | 8.050 | 8.050 | 7.810 | 7.910 | 19,828 | -0.09(-1.12%) |
Mar 25, 2013 | 8.050 | 8.050 | 7.930 | 8.000 | 48,872 | +0.01(+0.13%) |
Mar 22, 2013 | 8.070 | 8.170 | 7.990 | 7.990 | 173,953 | -0.09(-1.11%) |
Mar 21, 2013 | 8.090 | 8.240 | 8.055 | 8.080 | 105,872 | -0.21(-2.53%) |
Mar 20, 2013 | 8.440 | 8.440 | 8.210 | 8.290 | 66,608 | -0.11(-1.31%) |
Mar 19, 2013 | 8.440 | 8.500 | 8.370 | 8.400 | 29,657 | -0.09(-1.06%) |
Mar 18, 2013 | 8.570 | 8.640 | 8.420 | 8.490 | 39,137 | -0.19(-2.19%) |
Mar 15, 2013 | 8.510 | 8.700 | 8.360 | 8.680 | 145,623 | +0.13(+1.52%) |
Mar 14, 2013 | 8.460 | 8.550 | 8.410 | 8.550 | 83,220 | +0.09(+1.06%) |
Mar 13, 2013 | 8.360 | 8.460 | 8.300 | 8.460 | 78,539 | +0.11(+1.32%) |
Mar 12, 2013 | 8.470 | 8.480 | 8.260 | 8.350 | 57,776 | -0.13(-1.53%) |
Mar 11, 2013 | 8.340 | 8.500 | 8.230 | 8.480 | 74,595 | +0.14(+1.68%) |
Mar 08, 2013 | 8.100 | 8.350 | 7.981 | 8.340 | 75,680 | +0.31(+3.86%) |
Mar 07, 2013 | 8.140 | 8.140 | 7.960 | 8.030 | 85,094 | -0.09(-1.11%) |
Mar 06, 2013 | 8.010 | 8.260 | 7.960 | 8.120 | 142,541 | +0.12(+1.50%) |
Mar 05, 2013 | 8.340 | 8.380 | 7.880 | 8.000 | 338,723 | -0.31(-3.73%) |
Mar 04, 2013 | 8.500 | 8.600 | 8.070 | 8.310 | 256,250 | -0.20(-2.35%) |