Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.098 | 8.136 | 7.922 | 7.972 | 297,425 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.114 | 239,829 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,062 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.361 | 146,061 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.416 | 86,902 | -0.02(-0.26%) |
May 23, 2013 | 8.372 | 8.438 | 8.367 | 8.438 | 156,105 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.394 | 8.406 | 108,448 | -0.01(-0.13%) |
May 21, 2013 | 8.438 | 8.444 | 8.400 | 8.416 | 118,851 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.482 | 158,401 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.394 | 126,539 | +0.00(+0.00%) |
May 16, 2013 | 8.405 | 8.433 | 8.383 | 8.394 | 79,214 | +0.01(+0.13%) |
May 15, 2013 | 8.438 | 8.438 | 8.340 | 8.383 | 146,892 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,322 | -0.08(-0.90%) |
May 10, 2013 | 8.471 | 8.493 | 8.439 | 8.488 | 201,662 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,759 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.449 | 8.466 | 135,935 | -0.03(-0.39%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,195 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.449 | 8.411 | 8.444 | 90,542 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.449 | 8.395 | 8.422 | 94,272 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.449 | 148,616 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.400 | 252,251 | -0.01(-0.13%) |
Apr 30, 2013 | 8.460 | 8.466 | 8.368 | 8.411 | 293,832 | +0.02(+0.20%) |
Apr 29, 2013 | 8.389 | 8.428 | 8.389 | 8.395 | 108,133 | -0.01(-0.07%) |
Apr 26, 2013 | 8.362 | 8.411 | 8.383 | 8.400 | 105,222 | +0.02(+0.20%) |
Apr 25, 2013 | 8.340 | 8.411 | 8.340 | 8.384 | 197,336 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.340 | 8.373 | 104,343 | -0.03(-0.33%) |
Apr 23, 2013 | 8.340 | 8.411 | 8.340 | 8.400 | 241,467 | +0.06(+0.72%) |
Apr 22, 2013 | 8.329 | 8.351 | 8.324 | 8.340 | 96,353 | +0.02(+0.20%) |
Apr 19, 2013 | 8.307 | 8.351 | 8.307 | 8.324 | 102,040 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.329 | 8.280 | 8.302 | 74,894 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,300 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,991 | -0.02(-0.20%) |
Apr 15, 2013 | 8.318 | 8.324 | 8.275 | 8.302 | 111,182 | -0.01(-0.13%) |
Apr 12, 2013 | 8.269 | 8.324 | 8.258 | 8.313 | 159,658 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,978 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,221 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.285 | 8.231 | 8.275 | 193,747 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.226 | 8.247 | 137,540 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,920 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,582 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.084 | 8.144 | 588,915 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.182 | 8.204 | 282,917 | -0.01(-0.07%) |
Apr 01, 2013 | 8.231 | 8.280 | 8.209 | 8.209 | 244,149 | -0.01(-0.13%) |
Mar 28, 2013 | 8.285 | 8.302 | 8.220 | 8.220 | 358,362 | -0.04(-0.46%) |
Mar 27, 2013 | 8.220 | 8.274 | 8.220 | 8.258 | 198,534 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,482 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.258 | 208,230 | -0.08(-0.91%) |
Mar 22, 2013 | 8.383 | 8.383 | 8.302 | 8.334 | 119,119 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,765 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.383 | 88,722 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,410 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,799 | +0.21(+2.62%) |
Mar 15, 2013 | 8.144 | 8.166 | 8.046 | 8.090 | 406,421 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,328 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.372 | 230,304 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.394 | 8.432 | 279,948 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.513 | 8.519 | 161,377 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.556 | 8.670 | 157,490 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.540 | 8.583 | 110,027 | -0.09(-1.06%) |
Mar 06, 2013 | 8.648 | 8.675 | 8.583 | 8.675 | 128,792 | +0.04(+0.44%) |
Mar 05, 2013 | 8.594 | 8.638 | 8.573 | 8.638 | 107,694 | +0.03(+0.38%) |
Mar 04, 2013 | 8.583 | 8.605 | 8.546 | 8.605 | 94,902 | +0.03(+0.38%) |