Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.989 | 8.021 | 7.868 | 7.889 | 263,849 | -0.13(-1.58%) |
May 30, 2013 | 8.026 | 8.073 | 7.978 | 8.015 | 128,435 | +0.01(+0.13%) |
May 29, 2013 | 8.205 | 8.211 | 7.978 | 8.005 | 238,619 | -0.21(-2.51%) |
May 28, 2013 | 8.274 | 8.300 | 8.211 | 8.211 | 67,524 | -0.07(-0.83%) |
May 24, 2013 | 8.353 | 8.358 | 8.263 | 8.279 | 75,836 | -0.04(-0.44%) |
May 23, 2013 | 8.353 | 8.353 | 8.300 | 8.316 | 67,979 | -0.02(-0.19%) |
May 22, 2013 | 8.327 | 8.367 | 8.327 | 8.332 | 48,410 | -0.02(-0.25%) |
May 21, 2013 | 8.379 | 8.380 | 8.321 | 8.353 | 48,384 | -0.04(-0.50%) |
May 20, 2013 | 8.337 | 8.395 | 8.295 | 8.395 | 70,502 | +0.05(+0.63%) |
May 17, 2013 | 8.390 | 8.443 | 8.316 | 8.342 | 96,216 | -0.03(-0.32%) |
May 16, 2013 | 8.327 | 8.390 | 8.311 | 8.369 | 53,957 | +0.02(+0.25%) |
May 15, 2013 | 8.411 | 8.422 | 8.316 | 8.348 | 142,357 | -0.11(-1.31%) |
May 13, 2013 | 8.501 | 8.501 | 8.406 | 8.459 | 72,192 | -0.03(-0.31%) |
May 10, 2013 | 8.543 | 8.548 | 8.474 | 8.485 | 61,991 | -0.05(-0.62%) |
May 09, 2013 | 8.485 | 8.548 | 8.474 | 8.538 | 47,330 | +0.06(+0.69%) |
May 08, 2013 | 8.484 | 8.484 | 8.453 | 8.479 | 46,267 | +0.02(+0.25%) |
May 07, 2013 | 8.490 | 8.516 | 8.453 | 8.458 | 60,382 | -0.06(-0.68%) |
May 06, 2013 | 8.516 | 8.526 | 8.479 | 8.516 | 73,629 | +0.03(+0.31%) |
May 03, 2013 | 8.500 | 8.525 | 8.484 | 8.490 | 81,210 | +0.03(+0.31%) |
May 02, 2013 | 8.442 | 8.500 | 8.442 | 8.463 | 56,481 | +0.02(+0.25%) |
May 01, 2013 | 8.474 | 8.479 | 8.427 | 8.442 | 85,793 | +0.02(+0.19%) |
Apr 30, 2013 | 8.432 | 8.469 | 8.411 | 8.427 | 33,092 | -0.05(-0.62%) |
Apr 29, 2013 | 8.484 | 8.500 | 8.411 | 8.479 | 95,703 | -0.00(-0.00%) |
Apr 26, 2013 | 8.505 | 8.512 | 8.464 | 8.479 | 34,899 | -0.02(-0.25%) |
Apr 25, 2013 | 8.479 | 8.500 | 8.454 | 8.500 | 61,577 | +0.03(+0.37%) |
Apr 24, 2013 | 8.421 | 8.474 | 8.416 | 8.469 | 78,151 | +0.03(+0.31%) |
Apr 23, 2013 | 8.395 | 8.442 | 8.379 | 8.442 | 28,593 | +0.05(+0.63%) |
Apr 22, 2013 | 8.374 | 8.400 | 8.353 | 8.390 | 40,933 | +0.03(+0.31%) |
Apr 19, 2013 | 8.306 | 8.411 | 8.306 | 8.364 | 46,103 | +0.01(+0.13%) |
Apr 18, 2013 | 8.337 | 8.400 | 8.337 | 8.353 | 68,553 | +0.02(+0.25%) |
Apr 17, 2013 | 8.253 | 8.332 | 8.243 | 8.332 | 36,673 | +0.06(+0.76%) |
Apr 16, 2013 | 8.285 | 8.301 | 8.243 | 8.269 | 54,158 | -0.01(-0.13%) |
Apr 15, 2013 | 8.364 | 8.364 | 8.269 | 8.280 | 46,809 | -0.05(-0.54%) |
Apr 12, 2013 | 8.280 | 8.379 | 8.280 | 8.325 | 55,160 | +0.03(+0.35%) |
Apr 11, 2013 | 8.295 | 8.343 | 8.274 | 8.295 | 61,186 | -0.03(-0.33%) |
Apr 10, 2013 | 8.484 | 8.490 | 8.306 | 8.323 | 175,853 | -0.17(-1.96%) |
Apr 09, 2013 | 8.495 | 8.521 | 8.453 | 8.490 | 40,973 | +0.04(+0.44%) |
Apr 08, 2013 | 8.431 | 8.452 | 8.397 | 8.452 | 55,721 | +0.03(+0.37%) |
Apr 05, 2013 | 8.410 | 8.429 | 8.301 | 8.421 | 105,384 | +0.07(+0.81%) |
Apr 04, 2013 | 8.379 | 8.452 | 8.316 | 8.353 | 71,811 | -0.07(-0.81%) |
Apr 03, 2013 | 8.327 | 8.463 | 8.327 | 8.421 | 102,597 | +0.07(+0.88%) |
Apr 02, 2013 | 8.269 | 8.348 | 8.269 | 8.348 | 94,517 | +0.05(+0.57%) |
Apr 01, 2013 | 8.248 | 8.306 | 8.237 | 8.301 | 59,370 | +0.09(+1.15%) |
Mar 28, 2013 | 8.170 | 8.222 | 8.170 | 8.207 | 69,323 | +0.02(+0.19%) |
Mar 27, 2013 | 8.158 | 8.207 | 8.158 | 8.191 | 24,905 | +0.04(+0.51%) |
Mar 26, 2013 | 8.180 | 8.180 | 8.118 | 8.149 | 80,630 | -0.02(-0.26%) |
Mar 25, 2013 | 8.180 | 8.222 | 8.139 | 8.170 | 82,966 | -0.05(-0.64%) |
Mar 22, 2013 | 8.275 | 8.275 | 8.149 | 8.222 | 107,352 | -0.07(-0.82%) |
Mar 21, 2013 | 8.280 | 8.295 | 8.201 | 8.290 | 74,129 | +0.02(+0.19%) |
Mar 20, 2013 | 8.201 | 8.280 | 8.118 | 8.275 | 99,664 | +0.11(+1.41%) |
Mar 19, 2013 | 8.102 | 8.160 | 8.056 | 8.160 | 53,949 | +0.09(+1.17%) |
Mar 18, 2013 | 7.925 | 8.128 | 7.893 | 8.066 | 114,345 | +0.14(+1.71%) |
Mar 15, 2013 | 7.992 | 8.055 | 7.898 | 7.930 | 311,671 | -0.17(-2.06%) |
Mar 14, 2013 | 8.191 | 8.191 | 8.050 | 8.097 | 324,677 | -0.15(-1.77%) |
Mar 13, 2013 | 8.233 | 8.280 | 8.196 | 8.243 | 114,969 | +0.01(+0.13%) |
Mar 12, 2013 | 8.295 | 8.306 | 8.212 | 8.233 | 185,460 | -0.09(-1.07%) |
Mar 11, 2013 | 8.463 | 8.463 | 8.307 | 8.322 | 64,167 | -0.07(-0.81%) |
Mar 08, 2013 | 8.363 | 8.395 | 8.295 | 8.389 | 80,554 | +0.06(+0.75%) |
Mar 07, 2013 | 8.400 | 8.410 | 8.316 | 8.327 | 107,576 | -0.05(-0.62%) |
Mar 06, 2013 | 8.368 | 8.392 | 8.290 | 8.378 | 82,699 | +0.02(+0.25%) |
Mar 05, 2013 | 8.404 | 8.404 | 8.347 | 8.358 | 95,021 | -0.03(-0.37%) |
Mar 04, 2013 | 8.378 | 8.389 | 8.347 | 8.389 | 80,694 | +0.04(+0.50%) |