Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.462 | 8.504 | 8.399 | 8.406 | 95,283 | -0.13(-1.48%) |
May 30, 2013 | 8.293 | 8.560 | 8.293 | 8.532 | 114,831 | +0.22(+2.62%) |
May 29, 2013 | 8.293 | 8.378 | 8.244 | 8.314 | 83,363 | -0.05(-0.59%) |
May 28, 2013 | 8.357 | 8.392 | 8.279 | 8.364 | 39,490 | +0.07(+0.85%) |
May 24, 2013 | 8.237 | 8.311 | 8.223 | 8.293 | 0 | +0.04(+0.51%) |
May 23, 2013 | 8.153 | 8.286 | 8.153 | 8.251 | 0 | +0.07(+0.86%) |
May 22, 2013 | 8.153 | 8.244 | 8.153 | 8.181 | 0 | +0.01(+0.17%) |
May 21, 2013 | 8.202 | 8.230 | 8.167 | 8.167 | 0 | -0.06(-0.68%) |
May 20, 2013 | 8.202 | 8.251 | 8.132 | 8.223 | 0 | -0.01(-0.17%) |
May 17, 2013 | 8.244 | 8.286 | 8.209 | 8.237 | 0 | +0.03(+0.34%) |
May 16, 2013 | 8.181 | 8.272 | 8.181 | 8.209 | 48,269 | -0.01(-0.17%) |
May 15, 2013 | 8.172 | 8.230 | 8.167 | 8.223 | 0 | -0.01(-0.17%) |
May 13, 2013 | 8.223 | 8.286 | 8.202 | 8.237 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8.223 | 8.237 | 8.174 | 8.237 | 0 | +0.04(+0.43%) |
May 09, 2013 | 8.237 | 8.251 | 8.181 | 8.202 | 0 | -0.04(-0.51%) |
May 08, 2013 | 8.216 | 8.272 | 8.188 | 8.244 | 0 | +0.06(+0.73%) |
May 07, 2013 | 8.209 | 8.209 | 8.139 | 8.184 | 0 | +0.01(+0.13%) |
May 06, 2013 | 8.111 | 8.195 | 8.111 | 8.174 | 0 | +0.03(+0.34%) |
May 03, 2013 | 8.076 | 8.167 | 7.985 | 8.146 | 0 | +0.16(+2.01%) |
May 02, 2013 | 7.845 | 8.069 | 7.817 | 7.985 | 0 | +0.20(+2.51%) |
May 01, 2013 | 8.146 | 8.181 | 7.789 | 7.789 | 0 | -0.41(-5.03%) |
Apr 30, 2013 | 8.132 | 8.237 | 8.132 | 8.202 | 0 | +0.03(+0.43%) |
Apr 29, 2013 | 8.069 | 8.216 | 8.062 | 8.167 | 37,329 | +0.13(+1.65%) |
Apr 26, 2013 | 8.153 | 8.153 | 7.985 | 8.034 | 24,419 | -0.12(-1.46%) |
Apr 25, 2013 | 8.181 | 8.181 | 8.090 | 8.153 | 6,484 | -0.03(-0.34%) |
Apr 24, 2013 | 8.209 | 8.237 | 8.174 | 8.181 | 10,697 | +0.01(+0.09%) |
Apr 23, 2013 | 8.097 | 8.181 | 8.055 | 8.174 | 38,872 | +0.10(+1.21%) |
Apr 22, 2013 | 7.999 | 8.097 | 7.944 | 8.076 | 11,346 | -0.04(-0.52%) |
Apr 19, 2013 | 8.174 | 8.174 | 7.992 | 8.118 | 16,113 | -0.06(-0.77%) |
Apr 18, 2013 | 8.076 | 8.223 | 8.027 | 8.181 | 130,705 | +0.14(+1.74%) |
Apr 17, 2013 | 8.153 | 8.160 | 7.845 | 8.041 | 35,158 | -0.13(-1.63%) |
Apr 16, 2013 | 8.027 | 8.188 | 8.027 | 8.174 | 34,425 | +0.22(+2.72%) |
Apr 15, 2013 | 8.167 | 8.216 | 7.957 | 7.957 | 53,536 | -0.17(-2.07%) |
Apr 12, 2013 | 8.111 | 8.146 | 8.027 | 8.125 | 21,010 | -0.10(-1.19%) |
Apr 11, 2013 | 8.146 | 8.300 | 7.461 | 8.223 | 144,179 | +0.02(+0.26%) |
Apr 10, 2013 | 8.237 | 8.279 | 8.139 | 8.202 | 28,088 | +0.01(+0.09%) |
Apr 09, 2013 | 8.314 | 8.314 | 8.181 | 8.195 | 23,739 | -0.12(-1.43%) |
Apr 08, 2013 | 8.314 | 8.321 | 8.279 | 8.314 | 4,789 | +0.02(+0.25%) |
Apr 05, 2013 | 8.202 | 8.391 | 8.118 | 8.293 | 23,676 | -0.05(-0.59%) |
Apr 04, 2013 | 8.286 | 8.342 | 8.212 | 8.342 | 12,170 | +0.08(+0.93%) |
Apr 03, 2013 | 8.219 | 8.363 | 8.219 | 8.265 | 19,681 | +0.06(+0.77%) |
Apr 02, 2013 | 8.419 | 8.419 | 8.188 | 8.202 | 12,296 | -0.17(-2.01%) |
Apr 01, 2013 | 8.277 | 8.447 | 8.174 | 8.370 | 56,606 | +0.08(+0.93%) |
Mar 28, 2013 | 8.342 | 8.370 | 8.279 | 8.293 | 13,596 | +0.00(+0.00%) |
Mar 27, 2013 | 8.328 | 8.328 | 8.268 | 8.293 | 5,607 | -0.12(-1.41%) |
Mar 26, 2013 | 8.412 | 8.412 | 8.356 | 8.412 | 14,724 | +0.02(+0.25%) |
Mar 25, 2013 | 8.405 | 8.454 | 8.377 | 8.391 | 13,131 | +0.00(+0.00%) |
Mar 22, 2013 | 8.426 | 8.447 | 8.356 | 8.391 | 22,484 | -0.02(-0.25%) |
Mar 21, 2013 | 8.237 | 8.454 | 8.237 | 8.412 | 109,482 | +0.10(+1.18%) |
Mar 20, 2013 | 8.391 | 8.391 | 8.279 | 8.314 | 6,614 | +0.00(+0.00%) |
Mar 19, 2013 | 8.279 | 8.384 | 8.258 | 8.314 | 24,847 | -0.01(-0.08%) |
Mar 18, 2013 | 8.279 | 8.363 | 8.265 | 8.321 | 9,014 | -0.06(-0.67%) |
Mar 15, 2013 | 8.580 | 8.580 | 8.342 | 8.377 | 85,195 | -0.18(-2.12%) |
Mar 14, 2013 | 8.426 | 8.559 | 8.419 | 8.559 | 18,633 | +0.17(+2.00%) |
Mar 13, 2013 | 8.433 | 8.433 | 8.377 | 8.391 | 3,827 | -0.02(-0.25%) |
Mar 12, 2013 | 8.398 | 8.468 | 8.300 | 8.412 | 7,260 | +0.02(+0.25%) |
Mar 11, 2013 | 8.475 | 8.482 | 8.366 | 8.391 | 19,488 | -0.10(-1.23%) |
Mar 08, 2013 | 8.510 | 8.524 | 8.419 | 8.496 | 11,938 | +0.06(+0.75%) |
Mar 07, 2013 | 8.328 | 8.503 | 8.328 | 8.433 | 22,946 | +0.08(+1.01%) |
Mar 06, 2013 | 8.314 | 8.370 | 8.295 | 8.349 | 12,204 | +0.03(+0.34%) |
Mar 05, 2013 | 8.328 | 8.342 | 8.272 | 8.321 | 30,826 | +0.01(+0.08%) |
Mar 04, 2013 | 8.258 | 8.328 | 8.258 | 8.314 | 24,529 | +0.00(+0.00%) |