Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.822 | 7.851 | 7.769 | 7.845 | 1,187,078 | +0.00(+0.00%) |
May 30, 2013 | 7.851 | 7.910 | 7.810 | 7.845 | 1,052,721 | -0.01(-0.15%) |
May 29, 2013 | 7.952 | 7.975 | 7.798 | 7.857 | 1,455,590 | -0.13(-1.63%) |
May 28, 2013 | 8.099 | 8.099 | 7.969 | 7.987 | 1,195,709 | -0.06(-0.81%) |
May 24, 2013 | 8.058 | 8.064 | 7.981 | 8.052 | 1,471,984 | -0.02(-0.22%) |
May 23, 2013 | 8.152 | 8.194 | 8.046 | 8.070 | 1,511,069 | -0.11(-1.30%) |
May 22, 2013 | 8.170 | 8.217 | 8.164 | 8.176 | 399,377 | -0.01(-0.07%) |
May 21, 2013 | 8.182 | 8.211 | 8.164 | 8.182 | 588,362 | -0.02(-0.22%) |
May 20, 2013 | 8.206 | 8.223 | 8.170 | 8.200 | 484,777 | +0.00(+0.00%) |
May 17, 2013 | 8.188 | 8.223 | 8.170 | 8.200 | 492,219 | -0.02(-0.22%) |
May 16, 2013 | 8.206 | 8.217 | 8.164 | 8.217 | 586,814 | +0.03(+0.36%) |
May 15, 2013 | 8.241 | 8.276 | 8.188 | 8.188 | 426,039 | -0.09(-1.14%) |
May 13, 2013 | 8.347 | 8.350 | 8.259 | 8.282 | 570,582 | -0.08(-0.99%) |
May 10, 2013 | 8.383 | 8.389 | 8.324 | 8.365 | 525,248 | -0.01(-0.07%) |
May 09, 2013 | 8.383 | 8.436 | 8.359 | 8.371 | 545,347 | -0.01(-0.14%) |
May 08, 2013 | 8.513 | 8.513 | 8.359 | 8.383 | 698,567 | -0.13(-1.53%) |
May 07, 2013 | 8.548 | 8.548 | 8.489 | 8.513 | 252,974 | -0.06(-0.68%) |
May 06, 2013 | 8.536 | 8.572 | 8.518 | 8.571 | 154,663 | +0.06(+0.76%) |
May 03, 2013 | 8.536 | 8.566 | 8.477 | 8.507 | 73,625 | -0.06(-0.69%) |
May 02, 2013 | 8.595 | 8.595 | 8.513 | 8.566 | 136,070 | -0.04(-0.48%) |
May 01, 2013 | 8.631 | 8.648 | 8.560 | 8.607 | 70,426 | -0.03(-0.34%) |
Apr 30, 2013 | 8.595 | 8.654 | 8.560 | 8.636 | 101,765 | +0.02(+0.21%) |
Apr 29, 2013 | 8.560 | 8.619 | 8.530 | 8.619 | 89,030 | +0.06(+0.69%) |
Apr 26, 2013 | 8.554 | 8.560 | 8.554 | 8.560 | 70,811 | +0.01(+0.07%) |
Apr 25, 2013 | 8.583 | 8.589 | 8.542 | 8.554 | 96,485 | -0.03(-0.34%) |
Apr 24, 2013 | 8.642 | 8.642 | 8.542 | 8.583 | 106,383 | -0.01(-0.07%) |
Apr 23, 2013 | 8.619 | 8.648 | 8.589 | 8.589 | 87,722 | -0.01(-0.14%) |
Apr 22, 2013 | 8.589 | 8.648 | 8.589 | 8.601 | 42,805 | +0.02(+0.21%) |
Apr 19, 2013 | 8.613 | 8.636 | 8.542 | 8.583 | 54,381 | +0.01(+0.14%) |
Apr 18, 2013 | 8.524 | 8.599 | 8.524 | 8.572 | 52,523 | +0.02(+0.28%) |
Apr 17, 2013 | 8.583 | 8.583 | 8.534 | 8.548 | 39,139 | +0.01(+0.14%) |
Apr 16, 2013 | 8.560 | 8.578 | 8.512 | 8.536 | 124,442 | -0.06(-0.69%) |
Apr 15, 2013 | 8.631 | 8.642 | 8.513 | 8.595 | 85,366 | -0.06(-0.75%) |
Apr 12, 2013 | 8.589 | 8.660 | 8.589 | 8.660 | 50,023 | +0.04(+0.41%) |
Apr 11, 2013 | 8.577 | 8.636 | 8.577 | 8.625 | 49,203 | -0.02(-0.27%) |
Apr 10, 2013 | 8.625 | 8.672 | 8.613 | 8.648 | 54,320 | +0.02(+0.21%) |
Apr 09, 2013 | 8.631 | 8.684 | 8.631 | 8.631 | 62,949 | -0.06(-0.68%) |
Apr 08, 2013 | 8.749 | 8.784 | 8.648 | 8.690 | 112,220 | -0.06(-0.67%) |
Apr 05, 2013 | 8.672 | 8.749 | 8.648 | 8.749 | 57,059 | +0.16(+1.86%) |
Apr 04, 2013 | 8.701 | 8.701 | 8.560 | 8.589 | 77,096 | -0.06(-0.75%) |
Apr 03, 2013 | 8.607 | 8.666 | 8.543 | 8.654 | 115,342 | +0.04(+0.41%) |
Apr 02, 2013 | 8.619 | 8.666 | 8.607 | 8.619 | 36,561 | +0.00(+0.00%) |
Apr 01, 2013 | 8.690 | 8.690 | 8.601 | 8.619 | 49,958 | -0.03(-0.34%) |
Mar 28, 2013 | 8.690 | 8.690 | 8.595 | 8.648 | 86,407 | +0.01(+0.14%) |
Mar 27, 2013 | 8.572 | 8.636 | 8.572 | 8.636 | 54,730 | +0.06(+0.76%) |
Mar 26, 2013 | 8.560 | 8.577 | 8.483 | 8.572 | 99,129 | +0.04(+0.48%) |
Mar 25, 2013 | 8.560 | 8.560 | 8.489 | 8.530 | 99,680 | -0.01(-0.07%) |
Mar 22, 2013 | 8.489 | 8.542 | 8.489 | 8.536 | 57,313 | +0.02(+0.21%) |
Mar 21, 2013 | 8.548 | 8.595 | 8.489 | 8.518 | 106,203 | -0.02(-0.28%) |
Mar 20, 2013 | 8.536 | 8.583 | 8.507 | 8.542 | 80,309 | +0.06(+0.77%) |
Mar 19, 2013 | 8.454 | 8.536 | 8.406 | 8.477 | 81,644 | +0.01(+0.14%) |
Mar 18, 2013 | 8.318 | 8.477 | 8.265 | 8.465 | 112,225 | +0.17(+2.06%) |
Mar 15, 2013 | 8.383 | 8.400 | 8.271 | 8.294 | 222,688 | -0.13(-1.54%) |
Mar 14, 2013 | 8.530 | 8.554 | 8.383 | 8.424 | 160,304 | -0.15(-1.72%) |
Mar 13, 2013 | 8.572 | 8.607 | 8.507 | 8.572 | 172,012 | -0.04(-0.46%) |
Mar 12, 2013 | 8.607 | 8.648 | 8.572 | 8.611 | 99,927 | -0.04(-0.43%) |
Mar 11, 2013 | 8.743 | 8.749 | 8.631 | 8.648 | 144,284 | -0.09(-1.01%) |
Mar 08, 2013 | 8.791 | 8.808 | 8.707 | 8.737 | 106,015 | -0.06(-0.74%) |
Mar 07, 2013 | 8.831 | 8.843 | 8.790 | 8.802 | 76,623 | -0.04(-0.40%) |
Mar 06, 2013 | 8.843 | 8.867 | 8.825 | 8.837 | 68,799 | -0.03(-0.33%) |
Mar 05, 2013 | 8.873 | 8.887 | 8.840 | 8.867 | 41,056 | -0.02(-0.27%) |
Mar 04, 2013 | 8.884 | 8.902 | 8.855 | 8.890 | 42,813 | +0.01(+0.07%) |