Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.508 | 8.551 | 8.445 | 8.452 | 94,767 | -0.13(-1.48%) |
May 30, 2013 | 8.339 | 8.607 | 8.339 | 8.579 | 114,209 | +0.22(+2.62%) |
May 29, 2013 | 8.339 | 8.423 | 8.289 | 8.360 | 82,911 | -0.05(-0.59%) |
May 28, 2013 | 8.402 | 8.437 | 8.324 | 8.409 | 39,276 | +0.07(+0.85%) |
May 24, 2013 | 8.282 | 8.357 | 8.268 | 8.339 | 0 | +0.04(+0.51%) |
May 23, 2013 | 8.197 | 8.331 | 8.197 | 8.296 | 0 | +0.07(+0.86%) |
May 22, 2013 | 8.197 | 8.289 | 8.197 | 8.225 | 0 | +0.01(+0.17%) |
May 21, 2013 | 8.247 | 8.275 | 8.211 | 8.211 | 0 | -0.06(-0.68%) |
May 20, 2013 | 8.247 | 8.296 | 8.176 | 8.268 | 0 | -0.01(-0.17%) |
May 17, 2013 | 8.289 | 8.331 | 8.254 | 8.282 | 0 | +0.03(+0.34%) |
May 16, 2013 | 8.225 | 8.317 | 8.225 | 8.254 | 48,007 | -0.01(-0.17%) |
May 15, 2013 | 8.216 | 8.275 | 8.211 | 8.268 | 0 | -0.01(-0.17%) |
May 13, 2013 | 8.268 | 8.331 | 8.247 | 8.282 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8.268 | 8.282 | 8.218 | 8.282 | 0 | +0.04(+0.43%) |
May 09, 2013 | 8.282 | 8.296 | 8.225 | 8.247 | 0 | -0.04(-0.51%) |
May 08, 2013 | 8.261 | 8.317 | 8.233 | 8.289 | 0 | +0.06(+0.73%) |
May 07, 2013 | 8.254 | 8.254 | 8.183 | 8.229 | 0 | +0.01(+0.13%) |
May 06, 2013 | 8.155 | 8.240 | 8.155 | 8.218 | 0 | +0.03(+0.34%) |
May 03, 2013 | 8.120 | 8.211 | 8.029 | 8.190 | 0 | +0.16(+2.01%) |
May 02, 2013 | 7.888 | 8.113 | 7.860 | 8.029 | 0 | +0.20(+2.51%) |
May 01, 2013 | 8.190 | 8.226 | 7.832 | 7.832 | 0 | -0.41(-5.03%) |
Apr 30, 2013 | 8.176 | 8.282 | 8.176 | 8.247 | 0 | +0.04(+0.43%) |
Apr 29, 2013 | 8.113 | 8.261 | 8.106 | 8.211 | 37,127 | +0.13(+1.65%) |
Apr 26, 2013 | 8.197 | 8.197 | 8.029 | 8.078 | 24,287 | -0.12(-1.46%) |
Apr 25, 2013 | 8.226 | 8.226 | 8.134 | 8.197 | 6,449 | -0.03(-0.34%) |
Apr 24, 2013 | 8.254 | 8.282 | 8.218 | 8.226 | 10,639 | +0.01(+0.09%) |
Apr 23, 2013 | 8.141 | 8.226 | 8.099 | 8.218 | 38,662 | +0.10(+1.21%) |
Apr 22, 2013 | 8.043 | 8.141 | 7.987 | 8.120 | 11,285 | -0.04(-0.52%) |
Apr 19, 2013 | 8.218 | 8.218 | 8.036 | 8.162 | 16,026 | -0.06(-0.77%) |
Apr 18, 2013 | 8.120 | 8.268 | 8.071 | 8.226 | 129,997 | +0.14(+1.74%) |
Apr 17, 2013 | 8.197 | 8.204 | 7.888 | 8.085 | 34,968 | -0.13(-1.63%) |
Apr 16, 2013 | 8.071 | 8.233 | 8.071 | 8.218 | 34,238 | +0.22(+2.72%) |
Apr 15, 2013 | 8.211 | 8.261 | 8.001 | 8.001 | 53,246 | -0.17(-2.07%) |
Apr 12, 2013 | 8.155 | 8.190 | 8.071 | 8.169 | 20,896 | -0.10(-1.19%) |
Apr 11, 2013 | 8.190 | 8.345 | 7.501 | 8.268 | 143,398 | +0.02(+0.26%) |
Apr 10, 2013 | 8.282 | 8.324 | 8.183 | 8.247 | 27,936 | +0.01(+0.09%) |
Apr 09, 2013 | 8.359 | 8.359 | 8.226 | 8.240 | 23,610 | -0.12(-1.43%) |
Apr 08, 2013 | 8.359 | 8.366 | 8.324 | 8.359 | 4,763 | +0.02(+0.25%) |
Apr 05, 2013 | 8.247 | 8.436 | 8.162 | 8.338 | 23,547 | -0.05(-0.59%) |
Apr 04, 2013 | 8.331 | 8.387 | 8.257 | 8.387 | 12,104 | +0.08(+0.93%) |
Apr 03, 2013 | 8.264 | 8.408 | 8.264 | 8.310 | 19,575 | +0.06(+0.77%) |
Apr 02, 2013 | 8.465 | 8.465 | 8.233 | 8.247 | 12,229 | -0.17(-2.01%) |
Apr 01, 2013 | 8.323 | 8.493 | 8.218 | 8.415 | 56,300 | +0.08(+0.93%) |
Mar 28, 2013 | 8.387 | 8.415 | 8.324 | 8.338 | 13,522 | +0.00(+0.00%) |
Mar 27, 2013 | 8.373 | 8.373 | 8.313 | 8.338 | 5,577 | -0.12(-1.41%) |
Mar 26, 2013 | 8.457 | 8.457 | 8.401 | 8.457 | 14,645 | +0.02(+0.25%) |
Mar 25, 2013 | 8.450 | 8.500 | 8.422 | 8.436 | 13,060 | +0.00(+0.00%) |
Mar 22, 2013 | 8.472 | 8.493 | 8.401 | 8.436 | 22,363 | -0.02(-0.25%) |
Mar 21, 2013 | 8.282 | 8.500 | 8.282 | 8.457 | 108,889 | +0.10(+1.18%) |
Mar 20, 2013 | 8.436 | 8.436 | 8.324 | 8.359 | 6,578 | +0.00(+0.00%) |
Mar 19, 2013 | 8.324 | 8.429 | 8.303 | 8.359 | 24,712 | -0.01(-0.08%) |
Mar 18, 2013 | 8.324 | 8.408 | 8.310 | 8.366 | 8,965 | -0.06(-0.67%) |
Mar 15, 2013 | 8.626 | 8.626 | 8.387 | 8.422 | 84,734 | -0.18(-2.12%) |
Mar 14, 2013 | 8.472 | 8.605 | 8.465 | 8.605 | 18,532 | +0.17(+2.00%) |
Mar 13, 2013 | 8.479 | 8.479 | 8.422 | 8.436 | 3,806 | -0.02(-0.25%) |
Mar 12, 2013 | 8.443 | 8.514 | 8.345 | 8.457 | 7,221 | +0.02(+0.25%) |
Mar 11, 2013 | 8.521 | 8.528 | 8.412 | 8.436 | 19,383 | -0.11(-1.23%) |
Mar 08, 2013 | 8.556 | 8.570 | 8.465 | 8.542 | 11,874 | +0.06(+0.75%) |
Mar 07, 2013 | 8.373 | 8.549 | 8.373 | 8.479 | 22,822 | +0.08(+1.01%) |
Mar 06, 2013 | 8.359 | 8.415 | 8.340 | 8.394 | 12,138 | +0.03(+0.34%) |
Mar 05, 2013 | 8.373 | 8.387 | 8.317 | 8.366 | 30,659 | +0.01(+0.08%) |
Mar 04, 2013 | 8.303 | 8.373 | 8.303 | 8.359 | 24,397 | +0.00(+0.00%) |