Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.210 | 8.210 | 8.210 | 8.210 | 222 | -0.27(-3.18%) |
May 29, 2013 | 8.480 | 8.480 | 8.480 | 0 | +0.01(+0.12%) | |
May 24, 2013 | 8.470 | 8.470 | 8.470 | 0 | +0.05(+0.59%) | |
May 23, 2013 | 8.530 | 8.530 | 8.420 | 8.420 | 532 | -0.16(-1.86%) |
May 22, 2013 | 8.580 | 8.580 | 8.580 | 8.580 | 1,000 | -0.23(-2.61%) |
May 21, 2013 | 8.800 | 8.810 | 8.800 | 8.810 | 2,841 | +0.06(+0.69%) |
May 20, 2013 | 8.720 | 8.750 | 8.720 | 8.750 | 1,000 | +0.05(+0.57%) |
May 17, 2013 | 8.670 | 8.700 | 8.670 | 8.700 | 341 | +0.05(+0.58%) |
May 16, 2013 | 8.590 | 8.650 | 8.590 | 8.650 | 403 | +0.17(+2.00%) |
May 14, 2013 | 8.480 | 8.480 | 8.480 | 0 | -0.06(-0.70%) | |
May 13, 2013 | 8.540 | 8.540 | 8.540 | 8.540 | 237 | -0.21(-2.40%) |
May 09, 2013 | 8.750 | 8.750 | 8.750 | 0 | +0.08(+0.92%) | |
May 08, 2013 | 8.690 | 8.690 | 8.670 | 8.670 | 1,100 | -0.28(-3.13%) |
May 06, 2013 | 8.950 | 8.950 | 8.950 | 0 | -0.04(-0.44%) | |
May 01, 2013 | 8.990 | 8.990 | 8.990 | 0 | +0.03(+0.30%) | |
Apr 30, 2013 | 8.760 | 8.963 | 8.760 | 8.963 | 2,009 | +0.09(+1.02%) |
Apr 29, 2013 | 8.873 | 8.873 | 8.873 | 8.873 | 150 | +0.17(+1.98%) |
Apr 24, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.12(+1.36%) |
Apr 23, 2013 | 8.550 | 8.583 | 8.546 | 8.583 | 3,966 | +0.05(+0.62%) |
Apr 22, 2013 | 8.530 | 8.530 | 8.530 | 8.530 | 100 | -0.17(-1.95%) |
Apr 19, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 260 | +0.05(+0.58%) |
Apr 18, 2013 | 8.650 | 8.650 | 8.650 | 8.650 | 691 | +0.09(+1.05%) |
Apr 17, 2013 | 8.620 | 8.620 | 8.560 | 8.560 | 1,211 | -0.23(-2.62%) |
Apr 16, 2013 | 8.790 | 8.790 | 8.790 | 8.790 | 751 | +0.00(+0.00%) |
Apr 15, 2013 | 8.810 | 8.810 | 8.790 | 8.790 | 220 | -0.20(-2.20%) |
Apr 12, 2013 | 9.050 | 9.050 | 8.970 | 8.988 | 1,041 | -0.06(-0.69%) |
Apr 11, 2013 | 8.970 | 9.050 | 8.970 | 9.050 | 312 | +0.15(+1.69%) |
Apr 10, 2013 | 9.090 | 9.090 | 8.900 | 8.900 | 2,541 | -0.03(-0.34%) |
Apr 09, 2013 | 8.870 | 8.930 | 8.870 | 8.930 | 528 | +0.39(+4.57%) |
Apr 08, 2013 | 8.540 | 8.540 | 8.540 | 8.540 | 100 | +0.19(+2.28%) |
Apr 05, 2013 | 8.305 | 8.350 | 8.300 | 8.350 | 3,854 | -0.01(-0.12%) |
Apr 04, 2013 | 8.300 | 8.360 | 8.300 | 8.360 | 2,117 | +0.13(+1.58%) |
Apr 03, 2013 | 8.330 | 8.330 | 8.230 | 8.230 | 7,129 | +0.13(+1.60%) |
Apr 02, 2013 | 8.180 | 8.190 | 8.099 | 8.100 | 1,719 | -0.06(-0.74%) |
Apr 01, 2013 | 8.200 | 8.250 | 8.160 | 8.160 | 1,147 | -0.07(-0.85%) |
Mar 28, 2013 | 8.240 | 8.320 | 8.200 | 8.230 | 127,973 | -0.04(-0.48%) |
Mar 27, 2013 | 8.260 | 8.285 | 8.250 | 8.270 | 537,521 | -0.23(-2.71%) |
Mar 26, 2013 | 8.500 | 8.513 | 8.430 | 8.500 | 279,034 | -0.01(-0.12%) |
Mar 25, 2013 | 8.540 | 8.640 | 8.470 | 8.510 | 76,506 | +0.06(+0.71%) |
Mar 22, 2013 | 8.510 | 8.540 | 8.450 | 8.450 | 5,467 | -0.09(-1.08%) |
Mar 21, 2013 | 8.500 | 8.560 | 8.480 | 8.542 | 1,799 | +0.08(+0.97%) |
Mar 20, 2013 | 8.570 | 8.610 | 8.450 | 8.460 | 6,794 | -0.01(-0.12%) |
Mar 19, 2013 | 8.650 | 8.660 | 8.390 | 8.470 | 6,674 | -0.31(-3.53%) |
Mar 18, 2013 | 8.710 | 8.850 | 8.710 | 8.780 | 6,493 | +0.02(+0.23%) |
Mar 15, 2013 | 8.830 | 8.880 | 8.750 | 8.760 | 47,242 | +0.04(+0.46%) |
Mar 14, 2013 | 8.640 | 8.810 | 8.640 | 8.720 | 1,725 | +0.05(+0.58%) |
Mar 13, 2013 | 8.720 | 8.720 | 8.610 | 8.670 | 6,640 | -0.16(-1.79%) |
Mar 12, 2013 | 8.770 | 8.840 | 8.720 | 8.828 | 14,931 | +0.04(+0.43%) |
Mar 11, 2013 | 8.745 | 8.790 | 8.675 | 8.790 | 56,874 | +0.07(+0.80%) |
Mar 08, 2013 | 8.768 | 8.850 | 8.720 | 8.720 | 4,980 | +0.14(+1.62%) |
Mar 07, 2013 | 8.630 | 8.680 | 8.570 | 8.581 | 11,309 | +0.00(+0.01%) |
Mar 06, 2013 | 8.600 | 8.660 | 8.560 | 8.580 | 3,470 | -0.06(-0.69%) |
Mar 05, 2013 | 8.480 | 8.640 | 8.480 | 8.640 | 20,053 | +0.26(+3.10%) |
Mar 04, 2013 | 8.270 | 8.380 | 8.270 | 8.380 | 3,389 | +0.24(+2.95%) |