Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.182 | 8.197 | 8.028 | 8.070 | 278,480 | -0.12(-1.43%) |
May 30, 2013 | 8.192 | 8.246 | 8.139 | 8.187 | 164,373 | -0.02(-0.26%) |
May 29, 2013 | 8.304 | 8.304 | 8.145 | 8.208 | 265,606 | -0.12(-1.40%) |
May 28, 2013 | 8.357 | 8.368 | 8.320 | 8.325 | 141,886 | -0.03(-0.37%) |
May 24, 2013 | 8.304 | 8.357 | 8.304 | 8.356 | 65,272 | +0.01(+0.18%) |
May 23, 2013 | 8.368 | 8.389 | 8.288 | 8.341 | 102,384 | -0.03(-0.38%) |
May 22, 2013 | 8.416 | 8.421 | 8.373 | 8.373 | 83,305 | -0.05(-0.57%) |
May 21, 2013 | 8.410 | 8.421 | 8.346 | 8.421 | 74,828 | +0.03(+0.32%) |
May 20, 2013 | 8.400 | 8.421 | 8.378 | 8.394 | 72,808 | +0.01(+0.13%) |
May 17, 2013 | 8.346 | 8.405 | 8.341 | 8.384 | 54,703 | -0.01(-0.13%) |
May 16, 2013 | 8.331 | 8.394 | 8.331 | 8.394 | 71,393 | +0.07(+0.83%) |
May 15, 2013 | 8.373 | 8.378 | 8.315 | 8.325 | 58,174 | -0.03(-0.35%) |
May 13, 2013 | 8.397 | 8.407 | 8.349 | 8.354 | 128,058 | -0.06(-0.69%) |
May 10, 2013 | 8.413 | 8.418 | 8.386 | 8.413 | 47,785 | +0.01(+0.06%) |
May 09, 2013 | 8.381 | 8.407 | 8.360 | 8.407 | 134,847 | +0.02(+0.19%) |
May 08, 2013 | 8.376 | 8.397 | 8.323 | 8.391 | 163,971 | +0.02(+0.19%) |
May 07, 2013 | 8.317 | 8.381 | 8.317 | 8.376 | 100,705 | +0.03(+0.38%) |
May 06, 2013 | 8.333 | 8.365 | 8.317 | 8.344 | 119,376 | +0.02(+0.19%) |
May 03, 2013 | 8.344 | 8.360 | 8.328 | 8.328 | 62,593 | -0.04(-0.50%) |
May 02, 2013 | 8.328 | 8.370 | 8.328 | 8.370 | 76,234 | +0.04(+0.51%) |
May 01, 2013 | 8.323 | 8.349 | 8.317 | 8.328 | 104,886 | -0.02(-0.19%) |
Apr 30, 2013 | 8.307 | 8.344 | 8.307 | 8.344 | 169,970 | +0.01(+0.06%) |
Apr 29, 2013 | 8.317 | 8.339 | 8.292 | 8.339 | 82,426 | +0.02(+0.25%) |
Apr 26, 2013 | 8.280 | 8.317 | 8.280 | 8.317 | 59,048 | +0.04(+0.45%) |
Apr 25, 2013 | 8.275 | 8.317 | 8.275 | 8.280 | 56,599 | -0.04(-0.51%) |
Apr 24, 2013 | 8.275 | 8.328 | 8.249 | 8.323 | 54,808 | +0.06(+0.70%) |
Apr 23, 2013 | 8.312 | 8.339 | 8.265 | 8.265 | 103,684 | -0.04(-0.51%) |
Apr 22, 2013 | 8.254 | 8.307 | 8.238 | 8.307 | 73,905 | +0.05(+0.58%) |
Apr 19, 2013 | 8.212 | 8.280 | 8.212 | 8.259 | 60,699 | +0.05(+0.58%) |
Apr 18, 2013 | 8.254 | 8.254 | 8.196 | 8.212 | 90,179 | -0.03(-0.32%) |
Apr 17, 2013 | 8.233 | 8.265 | 8.201 | 8.238 | 89,787 | +0.03(+0.39%) |
Apr 16, 2013 | 8.228 | 8.265 | 8.201 | 8.207 | 104,273 | -0.04(-0.45%) |
Apr 15, 2013 | 8.286 | 8.286 | 8.244 | 8.244 | 34,028 | -0.02(-0.26%) |
Apr 12, 2013 | 8.249 | 8.265 | 8.238 | 8.265 | 118,524 | +0.01(+0.10%) |
Apr 11, 2013 | 8.267 | 8.278 | 8.236 | 8.257 | 134,129 | +0.00(+0.00%) |
Apr 10, 2013 | 8.194 | 8.278 | 8.194 | 8.257 | 132,853 | +0.03(+0.38%) |
Apr 09, 2013 | 8.225 | 8.267 | 8.209 | 8.225 | 117,596 | -0.01(-0.06%) |
Apr 08, 2013 | 8.241 | 8.254 | 8.212 | 8.230 | 52,573 | -0.02(-0.25%) |
Apr 05, 2013 | 8.173 | 8.267 | 8.173 | 8.251 | 135,144 | +0.10(+1.22%) |
Apr 04, 2013 | 8.120 | 8.177 | 8.120 | 8.152 | 70,805 | +0.01(+0.13%) |
Apr 03, 2013 | 8.141 | 8.152 | 8.089 | 8.141 | 98,271 | -0.03(-0.39%) |
Apr 02, 2013 | 8.188 | 8.199 | 8.141 | 8.173 | 137,581 | +0.01(+0.06%) |
Apr 01, 2013 | 8.183 | 8.198 | 8.162 | 8.167 | 71,797 | +0.03(+0.32%) |
Mar 28, 2013 | 8.157 | 8.178 | 8.126 | 8.141 | 85,796 | +0.04(+0.45%) |
Mar 27, 2013 | 8.000 | 8.105 | 8.000 | 8.105 | 144,239 | +0.05(+0.65%) |
Mar 26, 2013 | 8.010 | 8.115 | 7.931 | 8.052 | 342,969 | +0.01(+0.13%) |
Mar 25, 2013 | 8.115 | 8.146 | 8.015 | 8.042 | 401,272 | -0.09(-1.10%) |
Mar 22, 2013 | 8.173 | 8.199 | 8.110 | 8.131 | 261,993 | -0.08(-0.96%) |
Mar 21, 2013 | 8.209 | 8.246 | 8.162 | 8.209 | 139,096 | -0.01(-0.06%) |
Mar 20, 2013 | 8.188 | 8.236 | 8.173 | 8.215 | 208,926 | +0.03(+0.32%) |
Mar 19, 2013 | 8.194 | 8.277 | 8.136 | 8.188 | 218,855 | -0.02(-0.26%) |
Mar 18, 2013 | 8.084 | 8.235 | 8.036 | 8.209 | 248,916 | +0.12(+1.43%) |
Mar 15, 2013 | 8.084 | 8.188 | 8.036 | 8.094 | 357,225 | -0.06(-0.71%) |
Mar 14, 2013 | 8.272 | 8.283 | 8.084 | 8.152 | 607,264 | -0.15(-1.86%) |
Mar 13, 2013 | 8.354 | 8.359 | 8.260 | 8.307 | 249,120 | -0.07(-0.81%) |
Mar 12, 2013 | 8.385 | 8.407 | 8.354 | 8.374 | 152,607 | -0.05(-0.62%) |
Mar 11, 2013 | 8.390 | 8.442 | 8.317 | 8.427 | 347,480 | +0.07(+0.81%) |
Mar 08, 2013 | 8.374 | 8.390 | 8.354 | 8.359 | 101,971 | -0.03(-0.31%) |
Mar 07, 2013 | 8.380 | 8.390 | 8.354 | 8.385 | 52,904 | +0.00(+0.00%) |
Mar 06, 2013 | 8.322 | 8.411 | 8.322 | 8.385 | 90,144 | +0.04(+0.44%) |
Mar 05, 2013 | 8.364 | 8.374 | 8.343 | 8.348 | 117,875 | -0.01(-0.12%) |
Mar 04, 2013 | 8.333 | 8.369 | 8.327 | 8.359 | 100,250 | +0.03(+0.38%) |