Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.450 | 8.670 | 8.340 | 8.560 | 13,106,615 | +0.05(+0.59%) |
May 30, 2013 | 8.250 | 8.630 | 8.120 | 8.510 | 0 | +0.29(+3.53%) |
May 29, 2013 | 7.980 | 8.260 | 7.870 | 8.220 | 8,018,489 | +0.24(+3.01%) |
May 28, 2013 | 7.950 | 8.000 | 7.900 | 7.980 | 3,016,084 | +0.13(+1.66%) |
May 24, 2013 | 7.870 | 7.965 | 7.740 | 7.850 | 0 | -0.03(-0.38%) |
May 23, 2013 | 7.980 | 8.010 | 7.690 | 7.880 | 9,856,790 | -0.20(-2.48%) |
May 22, 2013 | 8.260 | 8.390 | 7.970 | 8.080 | 0 | -0.22(-2.65%) |
May 21, 2013 | 8.250 | 8.350 | 8.200 | 8.300 | 0 | +0.03(+0.36%) |
May 20, 2013 | 8.220 | 8.345 | 8.190 | 8.270 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.150 | 8.340 | 8.100 | 8.270 | 0 | +0.21(+2.61%) |
May 16, 2013 | 8.140 | 8.240 | 8.020 | 8.060 | 2,927,992 | -0.07(-0.86%) |
May 15, 2013 | 8.040 | 8.180 | 8.028 | 8.130 | 0 | +0.11(+1.37%) |
May 13, 2013 | 7.980 | 8.040 | 7.870 | 8.020 | 0 | +0.05(+0.63%) |
May 10, 2013 | 7.940 | 8.005 | 7.840 | 7.970 | 0 | +0.10(+1.27%) |
May 09, 2013 | 7.990 | 8.045 | 7.840 | 7.870 | 0 | -0.08(-1.01%) |
May 08, 2013 | 8.060 | 8.110 | 7.860 | 7.950 | 0 | -0.13(-1.61%) |
May 07, 2013 | 8.130 | 8.150 | 7.975 | 8.080 | 0 | -0.02(-0.25%) |
May 06, 2013 | 8.000 | 8.240 | 7.965 | 8.100 | 0 | +0.08(+1.00%) |
May 03, 2013 | 8.060 | 8.145 | 7.910 | 8.020 | 0 | +0.11(+1.39%) |
May 02, 2013 | 7.740 | 7.970 | 7.710 | 7.910 | 7,517,754 | +0.11(+1.41%) |
May 01, 2013 | 7.830 | 7.860 | 7.735 | 7.800 | 0 | -0.06(-0.76%) |
Apr 30, 2013 | 7.730 | 7.860 | 7.510 | 7.860 | 0 | +0.21(+2.75%) |
Apr 29, 2013 | 7.580 | 7.720 | 7.530 | 7.650 | 3,302,492 | +0.12(+1.59%) |
Apr 26, 2013 | 7.710 | 7.730 | 7.510 | 7.530 | 4,039,304 | -0.20(-2.59%) |
Apr 25, 2013 | 7.570 | 7.750 | 7.510 | 7.730 | 0 | +0.20(+2.66%) |
Apr 24, 2013 | 7.400 | 7.570 | 7.400 | 7.530 | 0 | +0.01(+0.13%) |
Apr 23, 2013 | 7.490 | 7.590 | 7.400 | 7.520 | 5,765,649 | +0.10(+1.35%) |
Apr 22, 2013 | 7.280 | 7.490 | 7.195 | 7.420 | 6,201,915 | +0.15(+2.06%) |
Apr 19, 2013 | 7.460 | 7.460 | 7.180 | 7.270 | 9,704,594 | -0.13(-1.76%) |
Apr 18, 2013 | 8.010 | 8.045 | 7.350 | 7.400 | 20,004,172 | -0.48(-6.09%) |
Apr 17, 2013 | 8.140 | 8.140 | 7.795 | 7.880 | 16,362,066 | -0.48(-5.69%) |
Apr 16, 2013 | 8.270 | 8.380 | 8.160 | 8.355 | 7,694,380 | +0.17(+2.01%) |
Apr 15, 2013 | 8.280 | 8.370 | 8.160 | 8.190 | 7,237,456 | -0.21(-2.50%) |
Apr 12, 2013 | 8.470 | 8.470 | 8.280 | 8.400 | 5,754,425 | -0.10(-1.18%) |
Apr 11, 2013 | 8.500 | 8.590 | 8.380 | 8.500 | 8,320,259 | -0.08(-0.93%) |
Apr 10, 2013 | 8.390 | 8.620 | 8.360 | 8.580 | 10,068,163 | +0.21(+2.51%) |
Apr 09, 2013 | 8.170 | 8.410 | 8.110 | 8.370 | 9,589,829 | +0.19(+2.32%) |
Apr 08, 2013 | 7.840 | 8.200 | 7.815 | 8.180 | 9,424,655 | +0.34(+4.34%) |
Apr 05, 2013 | 7.720 | 7.870 | 7.630 | 7.840 | 5,028,265 | +0.00(+0.00%) |
Apr 04, 2013 | 7.740 | 7.880 | 7.680 | 7.840 | 6,014,392 | +0.09(+1.16%) |
Apr 03, 2013 | 7.760 | 7.860 | 7.615 | 7.750 | 8,769,325 | -0.05(-0.64%) |
Apr 02, 2013 | 8.100 | 8.140 | 7.760 | 7.800 | 11,100,121 | -0.30(-3.70%) |
Apr 01, 2013 | 8.250 | 8.270 | 8.020 | 8.100 | 9,893,357 | -0.18(-2.11%) |
Mar 28, 2013 | 8.260 | 8.295 | 8.210 | 8.275 | 7,620,301 | +0.02(+0.18%) |
Mar 27, 2013 | 8.220 | 8.290 | 8.090 | 8.260 | 6,197,376 | -0.04(-0.54%) |
Mar 26, 2013 | 8.310 | 8.360 | 8.217 | 8.305 | 9,275,396 | +0.12(+1.40%) |
Mar 25, 2013 | 8.290 | 8.350 | 8.100 | 8.190 | 10,083,389 | +0.11(+1.36%) |
Mar 22, 2013 | 8.210 | 8.270 | 8.030 | 8.080 | 8,331,814 | -0.13(-1.58%) |
Mar 21, 2013 | 8.350 | 8.420 | 8.200 | 8.210 | 3,803,205 | -0.24(-2.84%) |
Mar 20, 2013 | 8.260 | 8.455 | 8.260 | 8.450 | 8,899,732 | +0.25(+3.05%) |
Mar 19, 2013 | 8.230 | 8.270 | 8.050 | 8.200 | 6,041,579 | +0.01(+0.12%) |
Mar 18, 2013 | 8.190 | 8.305 | 8.030 | 8.190 | 11,590,358 | +0.09(+1.11%) |
Mar 15, 2013 | 8.300 | 8.320 | 8.070 | 8.100 | 5,613,452 | -0.22(-2.64%) |
Mar 14, 2013 | 8.210 | 8.370 | 8.210 | 8.320 | 5,393,595 | +0.13(+1.59%) |
Mar 13, 2013 | 8.190 | 8.265 | 8.140 | 8.190 | 6,337,636 | -0.01(-0.12%) |
Mar 12, 2013 | 8.180 | 8.300 | 8.130 | 8.200 | 5,232,921 | +0.04(+0.49%) |
Mar 11, 2013 | 8.030 | 8.190 | 7.980 | 8.160 | 6,040,095 | +0.08(+0.99%) |
Mar 08, 2013 | 8.140 | 8.200 | 8.070 | 8.080 | 6,309,895 | -0.04(-0.49%) |
Mar 07, 2013 | 8.130 | 8.240 | 8.080 | 8.120 | 14,754,105 | +0.02(+0.25%) |
Mar 06, 2013 | 8.010 | 8.150 | 8.000 | 8.100 | 7,606,970 | +0.09(+1.12%) |
Mar 05, 2013 | 7.930 | 8.020 | 7.889 | 8.010 | 7,141,157 | +0.14(+1.78%) |
Mar 04, 2013 | 7.870 | 7.940 | 7.760 | 7.870 | 4,649,892 | -0.01(-0.13%) |