Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.175 | 8.275 | 8.091 | 8.190 | 343,835 | -0.04(-0.47%) |
May 30, 2013 | 8.259 | 8.259 | 8.129 | 8.229 | 122,844 | +0.02(+0.19%) |
May 29, 2013 | 8.252 | 8.298 | 8.152 | 8.213 | 164,195 | -0.06(-0.74%) |
May 28, 2013 | 8.321 | 8.436 | 8.221 | 8.275 | 356,362 | +0.00(+0.00%) |
May 24, 2013 | 8.236 | 8.305 | 8.144 | 8.275 | 0 | +0.03(+0.37%) |
May 23, 2013 | 8.160 | 8.244 | 8.068 | 8.244 | 0 | +0.04(+0.47%) |
May 22, 2013 | 8.198 | 8.275 | 8.183 | 8.206 | 0 | -0.01(-0.09%) |
May 21, 2013 | 8.175 | 8.252 | 8.014 | 8.213 | 0 | +0.02(+0.19%) |
May 20, 2013 | 8.106 | 8.244 | 8.068 | 8.198 | 0 | +0.09(+1.14%) |
May 17, 2013 | 8.121 | 8.144 | 8.052 | 8.106 | 0 | +0.03(+0.38%) |
May 16, 2013 | 8.175 | 8.175 | 8.037 | 8.075 | 142,449 | -0.09(-1.13%) |
May 15, 2013 | 8.344 | 8.344 | 8.137 | 8.167 | 0 | -0.07(-0.84%) |
May 13, 2013 | 8.282 | 8.321 | 8.106 | 8.236 | 0 | -0.03(-0.37%) |
May 10, 2013 | 8.129 | 8.267 | 8.014 | 8.267 | 0 | +0.27(+3.36%) |
May 09, 2013 | 8.221 | 8.348 | 7.646 | 7.999 | 0 | -0.25(-2.98%) |
May 08, 2013 | 8.328 | 8.398 | 8.229 | 8.244 | 0 | -0.08(-0.92%) |
May 07, 2013 | 8.229 | 8.344 | 8.194 | 8.321 | 0 | +0.12(+1.50%) |
May 06, 2013 | 8.229 | 8.267 | 8.114 | 8.198 | 0 | -0.01(-0.09%) |
May 03, 2013 | 8.175 | 8.213 | 8.129 | 8.206 | 0 | +0.13(+1.61%) |
May 02, 2013 | 7.976 | 8.152 | 7.922 | 8.075 | 0 | +0.14(+1.74%) |
May 01, 2013 | 7.922 | 7.991 | 7.853 | 7.937 | 0 | +0.02(+0.19%) |
Apr 30, 2013 | 7.876 | 7.945 | 7.769 | 7.922 | 0 | +0.06(+0.78%) |
Apr 29, 2013 | 7.792 | 7.930 | 7.761 | 7.861 | 235,132 | +0.12(+1.49%) |
Apr 26, 2013 | 7.822 | 7.865 | 7.746 | 7.746 | 187,346 | -0.10(-1.27%) |
Apr 25, 2013 | 7.876 | 7.891 | 7.830 | 7.845 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 7.838 | 7.868 | 7.792 | 7.838 | 88,057 | +0.02(+0.20%) |
Apr 23, 2013 | 7.684 | 7.845 | 7.684 | 7.822 | 107,306 | +0.15(+1.90%) |
Apr 22, 2013 | 7.730 | 7.730 | 7.592 | 7.677 | 118,699 | -0.05(-0.60%) |
Apr 19, 2013 | 7.669 | 7.776 | 7.646 | 7.723 | 162,233 | +0.05(+0.60%) |
Apr 18, 2013 | 7.661 | 7.715 | 7.615 | 7.677 | 228,496 | +0.01(+0.10%) |
Apr 17, 2013 | 7.715 | 7.723 | 7.608 | 7.669 | 327,501 | -0.08(-0.99%) |
Apr 16, 2013 | 7.684 | 7.761 | 7.654 | 7.746 | 254,876 | +0.08(+1.10%) |
Apr 15, 2013 | 7.861 | 7.891 | 7.631 | 7.661 | 590,930 | -0.36(-4.49%) |
Apr 12, 2013 | 8.014 | 8.060 | 7.983 | 8.022 | 122,475 | -0.02(-0.19%) |
Apr 11, 2013 | 8.052 | 8.106 | 8.014 | 8.037 | 186,761 | -0.02(-0.29%) |
Apr 10, 2013 | 7.937 | 8.075 | 7.922 | 8.060 | 296,921 | +0.14(+1.74%) |
Apr 09, 2013 | 7.960 | 7.968 | 7.872 | 7.922 | 245,497 | -0.04(-0.48%) |
Apr 08, 2013 | 7.907 | 7.960 | 7.815 | 7.960 | 189,169 | +0.04(+0.48%) |
Apr 05, 2013 | 7.861 | 7.960 | 7.861 | 7.922 | 133,731 | -0.03(-0.39%) |
Apr 04, 2013 | 8.006 | 8.029 | 7.930 | 7.953 | 116,792 | -0.05(-0.58%) |
Apr 03, 2013 | 8.037 | 8.083 | 7.976 | 7.999 | 247,879 | -0.05(-0.57%) |
Apr 02, 2013 | 8.160 | 8.197 | 8.045 | 8.045 | 420,111 | -0.11(-1.32%) |
Apr 01, 2013 | 8.137 | 8.206 | 8.029 | 8.152 | 434,288 | +0.03(+0.38%) |
Mar 28, 2013 | 8.152 | 8.282 | 8.052 | 8.121 | 686,562 | +0.07(+0.86%) |
Mar 27, 2013 | 8.006 | 8.083 | 7.968 | 8.052 | 433,975 | +0.02(+0.29%) |
Mar 26, 2013 | 8.098 | 8.151 | 8.014 | 8.029 | 380,981 | -0.06(-0.75%) |
Mar 25, 2013 | 8.075 | 8.143 | 8.029 | 8.090 | 151,111 | +0.01(+0.09%) |
Mar 22, 2013 | 8.075 | 8.128 | 8.067 | 8.083 | 190,095 | +0.00(+0.00%) |
Mar 21, 2013 | 8.067 | 8.166 | 8.037 | 8.083 | 272,457 | -0.04(-0.47%) |
Mar 20, 2013 | 8.143 | 8.151 | 8.029 | 8.121 | 107,827 | +0.02(+0.19%) |
Mar 19, 2013 | 8.060 | 8.166 | 8.052 | 8.105 | 149,330 | +0.05(+0.66%) |
Mar 18, 2013 | 7.908 | 8.060 | 7.908 | 8.052 | 341,740 | +0.05(+0.67%) |
Mar 15, 2013 | 8.022 | 8.151 | 7.855 | 7.999 | 760,074 | +0.08(+0.96%) |
Mar 14, 2013 | 7.797 | 7.953 | 7.733 | 7.923 | 455,766 | +0.14(+1.86%) |
Mar 13, 2013 | 7.664 | 7.809 | 7.611 | 7.778 | 225,532 | +0.14(+1.89%) |
Mar 12, 2013 | 7.664 | 7.786 | 7.626 | 7.634 | 123,729 | -0.04(-0.50%) |
Mar 11, 2013 | 7.687 | 7.771 | 7.657 | 7.672 | 107,057 | -0.05(-0.69%) |
Mar 08, 2013 | 7.786 | 7.786 | 7.680 | 7.725 | 194,080 | +0.02(+0.20%) |
Mar 07, 2013 | 7.695 | 7.740 | 7.649 | 7.710 | 93,082 | -0.01(-0.10%) |
Mar 06, 2013 | 7.740 | 7.786 | 7.642 | 7.718 | 224,128 | -0.03(-0.39%) |
Mar 05, 2013 | 7.702 | 7.786 | 7.642 | 7.748 | 211,013 | +0.05(+0.69%) |
Mar 04, 2013 | 7.733 | 7.794 | 7.543 | 7.695 | 217,343 | -0.03(-0.39%) |