Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.950 | 8.000 | 7.930 | 8.000 | 18,211 | +0.01(+0.13%) |
May 30, 2013 | 7.950 | 8.095 | 7.860 | 7.990 | 0 | -0.01(-0.12%) |
May 29, 2013 | 7.940 | 8.000 | 7.820 | 8.000 | 29,278 | +0.08(+1.01%) |
May 28, 2013 | 7.820 | 7.970 | 7.780 | 7.920 | 17,509 | +0.14(+1.80%) |
May 24, 2013 | 8.070 | 8.090 | 7.600 | 7.780 | 0 | -0.04(-0.51%) |
May 23, 2013 | 7.850 | 8.080 | 7.790 | 7.820 | 0 | -0.25(-3.10%) |
May 22, 2013 | 8.100 | 8.180 | 7.900 | 8.070 | 0 | +0.07(+0.88%) |
May 21, 2013 | 8.000 | 8.090 | 7.910 | 8.000 | 0 | +0.00(+0.00%) |
May 20, 2013 | 8.120 | 8.240 | 8.000 | 8.000 | 0 | -0.19(-2.32%) |
May 17, 2013 | 8.400 | 8.400 | 7.730 | 8.190 | 0 | +0.11(+1.36%) |
May 16, 2013 | 7.880 | 8.320 | 7.880 | 8.080 | 15,326 | +0.14(+1.76%) |
May 15, 2013 | 8.000 | 8.240 | 7.770 | 7.940 | 0 | +0.01(+0.13%) |
May 13, 2013 | 7.700 | 7.930 | 7.700 | 7.930 | 0 | +0.10(+1.28%) |
May 10, 2013 | 7.760 | 7.980 | 7.650 | 7.830 | 0 | +0.01(+0.13%) |
May 09, 2013 | 7.702 | 7.840 | 7.610 | 7.820 | 0 | +0.02(+0.26%) |
May 08, 2013 | 7.860 | 7.890 | 7.760 | 7.800 | 0 | -0.09(-1.14%) |
May 07, 2013 | 7.800 | 7.900 | 7.800 | 7.890 | 0 | +0.01(+0.13%) |
May 06, 2013 | 8.000 | 8.000 | 7.803 | 7.880 | 0 | -0.12(-1.50%) |
May 03, 2013 | 7.920 | 8.000 | 7.920 | 8.000 | 0 | +0.08(+1.01%) |
May 02, 2013 | 7.920 | 8.000 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
May 01, 2013 | 8.110 | 8.110 | 7.750 | 7.920 | 0 | -0.19(-2.34%) |
Apr 30, 2013 | 8.060 | 8.289 | 7.810 | 8.110 | 0 | -0.01(-0.12%) |
Apr 29, 2013 | 8.500 | 8.500 | 8.050 | 8.120 | 17,714 | -0.02(-0.25%) |
Apr 26, 2013 | 7.580 | 8.140 | 7.500 | 8.140 | 55,209 | +0.64(+8.53%) |
Apr 25, 2013 | 8.700 | 8.980 | 7.090 | 7.500 | 180,908 | -1.20(-13.79%) |
Apr 24, 2013 | 8.540 | 9.039 | 8.540 | 8.700 | 0 | +0.20(+2.35%) |
Apr 23, 2013 | 9.050 | 9.060 | 8.500 | 8.500 | 47,708 | -0.57(-6.28%) |
Apr 22, 2013 | 9.660 | 9.660 | 8.530 | 9.070 | 85,134 | -0.08(-0.87%) |
Apr 19, 2013 | 9.200 | 9.400 | 9.110 | 9.150 | 194,045 | -0.05(-0.54%) |
Apr 18, 2013 | 9.150 | 9.300 | 8.894 | 9.200 | 156,009 | +0.45(+5.14%) |
Apr 17, 2013 | 8.360 | 8.870 | 8.330 | 8.750 | 105,126 | +0.44(+5.29%) |
Apr 16, 2013 | 8.130 | 8.440 | 8.130 | 8.310 | 47,410 | +0.21(+2.59%) |
Apr 15, 2013 | 8.300 | 8.872 | 7.900 | 8.100 | 179,795 | +0.10(+1.25%) |
Apr 12, 2013 | 8.010 | 8.090 | 7.850 | 8.000 | 16,210 | +0.00(+0.00%) |
Apr 11, 2013 | 8.300 | 8.300 | 7.770 | 8.000 | 53,144 | -0.38(-4.53%) |
Apr 10, 2013 | 7.450 | 8.410 | 7.380 | 8.380 | 53,243 | +1.12(+15.43%) |
Apr 09, 2013 | 7.450 | 7.450 | 7.250 | 7.260 | 42,716 | -0.04(-0.55%) |
Apr 08, 2013 | 7.240 | 7.325 | 7.130 | 7.300 | 73,619 | +0.09(+1.25%) |
Apr 05, 2013 | 7.260 | 7.260 | 7.145 | 7.210 | 33,310 | +0.02(+0.28%) |
Apr 04, 2013 | 7.200 | 7.200 | 7.040 | 7.190 | 28,775 | +0.00(+0.00%) |
Apr 03, 2013 | 7.120 | 7.200 | 7.080 | 7.190 | 22,514 | +0.09(+1.27%) |
Apr 02, 2013 | 7.120 | 7.120 | 7.040 | 7.100 | 29,429 | +0.01(+0.14%) |
Apr 01, 2013 | 7.070 | 7.100 | 7.000 | 7.090 | 30,519 | +0.02(+0.28%) |
Mar 28, 2013 | 7.030 | 7.070 | 7.000 | 7.070 | 37,676 | +0.04(+0.57%) |
Mar 27, 2013 | 7.030 | 7.060 | 7.000 | 7.030 | 16,290 | +0.03(+0.43%) |
Mar 26, 2013 | 7.070 | 7.070 | 7.000 | 7.000 | 18,050 | -0.07(-0.99%) |
Mar 25, 2013 | 7.010 | 7.090 | 7.000 | 7.070 | 88,601 | +0.07(+1.00%) |
Mar 22, 2013 | 7.050 | 7.150 | 7.000 | 7.000 | 34,352 | -0.05(-0.71%) |
Mar 21, 2013 | 7.090 | 7.090 | 7.000 | 7.050 | 163,617 | +0.05(+0.71%) |