Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.578 | 8.636 | 8.439 | 8.444 | 4,199,185 | -0.19(-2.23%) |
May 30, 2013 | 8.567 | 8.716 | 8.567 | 8.636 | 3,923,150 | +0.08(+0.94%) |
May 29, 2013 | 8.273 | 8.578 | 8.262 | 8.556 | 4,714,460 | +0.22(+2.69%) |
May 28, 2013 | 8.337 | 8.421 | 8.310 | 8.332 | 2,879,139 | +0.09(+1.04%) |
May 24, 2013 | 8.235 | 8.252 | 8.166 | 8.246 | 1,758,859 | -0.08(-0.96%) |
May 23, 2013 | 8.235 | 8.342 | 8.166 | 8.326 | 2,279,817 | -0.03(-0.32%) |
May 22, 2013 | 8.407 | 8.535 | 8.334 | 8.353 | 4,413,432 | -0.05(-0.57%) |
May 21, 2013 | 8.380 | 8.487 | 8.342 | 8.401 | 3,426,212 | +0.03(+0.38%) |
May 20, 2013 | 8.348 | 8.417 | 8.330 | 8.369 | 1,351,782 | +0.01(+0.06%) |
May 17, 2013 | 8.273 | 8.390 | 8.230 | 8.364 | 2,767,928 | +0.01(+0.06%) |
May 16, 2013 | 8.300 | 8.390 | 8.262 | 8.358 | 2,792,704 | +0.09(+1.03%) |
May 15, 2013 | 8.358 | 8.364 | 8.226 | 8.273 | 2,611,436 | +0.03(+0.39%) |
May 13, 2013 | 8.246 | 8.288 | 8.155 | 8.241 | 2,424,542 | +0.02(+0.19%) |
May 10, 2013 | 8.097 | 8.278 | 8.097 | 8.225 | 3,852,586 | +0.14(+1.72%) |
May 09, 2013 | 8.212 | 8.249 | 8.070 | 8.086 | 3,507,339 | -0.13(-1.60%) |
May 08, 2013 | 8.296 | 8.375 | 8.212 | 8.217 | 3,367,251 | -0.08(-0.95%) |
May 07, 2013 | 8.202 | 8.312 | 8.196 | 8.296 | 2,820,140 | +0.10(+1.22%) |
May 06, 2013 | 8.034 | 8.217 | 8.034 | 8.196 | 3,455,306 | +0.07(+0.84%) |
May 03, 2013 | 8.081 | 8.202 | 7.997 | 8.128 | 5,863,169 | +0.13(+1.64%) |
May 02, 2013 | 7.713 | 8.081 | 7.713 | 7.997 | 6,010,655 | +0.30(+3.89%) |
May 01, 2013 | 7.745 | 7.776 | 7.655 | 7.697 | 3,704,483 | -0.07(-0.88%) |
Apr 30, 2013 | 7.661 | 7.787 | 7.540 | 7.766 | 4,154,006 | +0.11(+1.37%) |
Apr 29, 2013 | 7.619 | 7.666 | 7.550 | 7.661 | 2,075,592 | +0.13(+1.67%) |
Apr 26, 2013 | 7.540 | 7.576 | 7.477 | 7.534 | 2,591,379 | -0.03(-0.35%) |
Apr 25, 2013 | 7.555 | 7.603 | 7.537 | 7.561 | 3,356,412 | +0.03(+0.35%) |
Apr 24, 2013 | 7.408 | 7.550 | 7.372 | 7.534 | 2,730,472 | +0.13(+1.70%) |
Apr 23, 2013 | 7.235 | 7.440 | 7.182 | 7.408 | 3,604,856 | +0.23(+3.22%) |
Apr 22, 2013 | 7.287 | 7.309 | 7.146 | 7.177 | 2,315,142 | -0.11(-1.44%) |
Apr 19, 2013 | 7.188 | 7.293 | 7.156 | 7.282 | 2,638,496 | +0.12(+1.61%) |
Apr 18, 2013 | 7.135 | 7.182 | 7.056 | 7.167 | 4,098,186 | +0.08(+1.11%) |
Apr 17, 2013 | 7.198 | 7.261 | 7.067 | 7.088 | 3,813,852 | -0.19(-2.60%) |
Apr 16, 2013 | 7.161 | 7.293 | 7.125 | 7.277 | 3,883,876 | +0.17(+2.44%) |
Apr 15, 2013 | 7.330 | 7.387 | 7.104 | 7.104 | 3,938,409 | -0.32(-4.25%) |
Apr 12, 2013 | 7.424 | 7.477 | 7.377 | 7.419 | 2,285,540 | -0.07(-0.91%) |
Apr 11, 2013 | 7.587 | 7.597 | 7.456 | 7.487 | 2,774,045 | -0.11(-1.38%) |
Apr 10, 2013 | 7.435 | 7.629 | 7.403 | 7.592 | 3,778,582 | +0.22(+2.99%) |
Apr 09, 2013 | 7.319 | 7.414 | 7.251 | 7.372 | 3,233,281 | +0.07(+1.01%) |
Apr 08, 2013 | 7.261 | 7.319 | 7.206 | 7.298 | 3,413,082 | +0.02(+0.22%) |
Apr 05, 2013 | 7.272 | 7.287 | 7.114 | 7.282 | 4,793,443 | -0.14(-1.91%) |
Apr 04, 2013 | 7.545 | 7.582 | 7.377 | 7.424 | 4,117,726 | -0.12(-1.60%) |
Apr 03, 2013 | 7.813 | 7.839 | 7.529 | 7.545 | 3,339,803 | -0.24(-3.10%) |
Apr 02, 2013 | 7.640 | 7.792 | 7.640 | 7.787 | 2,310,526 | +0.17(+2.21%) |
Apr 01, 2013 | 7.708 | 7.734 | 7.608 | 7.619 | 1,736,811 | -0.12(-1.49%) |
Mar 28, 2013 | 7.640 | 7.755 | 7.558 | 7.734 | 3,796,581 | +0.09(+1.17%) |
Mar 27, 2013 | 7.734 | 7.734 | 7.619 | 7.645 | 2,316,400 | -0.12(-1.49%) |
Mar 26, 2013 | 7.745 | 7.781 | 7.692 | 7.760 | 2,118,969 | +0.06(+0.75%) |
Mar 25, 2013 | 7.850 | 7.892 | 7.682 | 7.703 | 2,774,460 | -0.11(-1.41%) |
Mar 22, 2013 | 7.771 | 7.834 | 7.724 | 7.813 | 2,119,898 | +0.06(+0.75%) |
Mar 21, 2013 | 7.881 | 7.892 | 7.745 | 7.755 | 2,435,683 | -0.12(-1.47%) |
Mar 20, 2013 | 7.844 | 7.876 | 7.776 | 7.871 | 2,120,990 | +0.09(+1.22%) |
Mar 19, 2013 | 7.865 | 7.871 | 7.729 | 7.776 | 3,450,591 | -0.06(-0.80%) |
Mar 18, 2013 | 7.892 | 7.950 | 7.834 | 7.839 | 3,188,200 | -0.15(-1.91%) |
Mar 15, 2013 | 7.944 | 8.076 | 7.913 | 7.992 | 4,772,346 | +0.05(+0.66%) |
Mar 14, 2013 | 7.928 | 7.950 | 7.840 | 7.939 | 3,698,841 | +0.05(+0.67%) |
Mar 13, 2013 | 7.960 | 7.997 | 7.876 | 7.886 | 5,099,960 | -0.05(-0.66%) |
Mar 12, 2013 | 7.997 | 8.034 | 7.928 | 7.939 | 3,921,080 | -0.08(-0.98%) |
Mar 11, 2013 | 7.928 | 8.023 | 7.871 | 8.018 | 2,702,688 | +0.09(+1.19%) |
Mar 08, 2013 | 7.918 | 7.981 | 7.907 | 7.923 | 2,516,286 | +0.06(+0.80%) |
Mar 07, 2013 | 7.860 | 7.901 | 7.818 | 7.860 | 1,931,246 | +0.03(+0.34%) |
Mar 06, 2013 | 7.902 | 7.923 | 7.818 | 7.834 | 1,999,547 | -0.02(-0.27%) |
Mar 05, 2013 | 7.844 | 7.915 | 7.818 | 7.855 | 2,535,962 | +0.07(+0.88%) |
Mar 04, 2013 | 7.739 | 7.797 | 7.713 | 7.787 | 3,154,716 | +0.00(+0.00%) |