Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.755 | 7.764 | 7.612 | 7.645 | 380,843 | -0.10(-1.24%) |
May 30, 2013 | 7.764 | 7.823 | 7.677 | 7.741 | 467,492 | -0.02(-0.30%) |
May 29, 2013 | 7.961 | 7.993 | 7.704 | 7.764 | 765,685 | -0.23(-2.87%) |
May 28, 2013 | 8.158 | 8.176 | 7.961 | 7.993 | 490,907 | -0.18(-2.19%) |
May 24, 2013 | 8.172 | 8.231 | 8.117 | 8.172 | 540,799 | -0.02(-0.28%) |
May 23, 2013 | 8.181 | 8.199 | 8.140 | 8.195 | 290,800 | +0.00(+0.06%) |
May 22, 2013 | 8.144 | 8.268 | 8.126 | 8.190 | 406,987 | +0.07(+0.85%) |
May 21, 2013 | 8.084 | 8.121 | 8.061 | 8.121 | 273,731 | +0.02(+0.23%) |
May 20, 2013 | 8.107 | 8.116 | 8.025 | 8.102 | 491,345 | +0.04(+0.51%) |
May 17, 2013 | 8.071 | 8.084 | 7.988 | 8.061 | 490,700 | +0.08(+0.97%) |
May 16, 2013 | 7.984 | 8.084 | 7.945 | 7.984 | 698,929 | +0.00(+0.06%) |
May 15, 2013 | 8.025 | 8.048 | 7.943 | 7.979 | 215,463 | -0.02(-0.29%) |
May 13, 2013 | 7.993 | 8.007 | 7.961 | 8.002 | 236,019 | +0.03(+0.40%) |
May 10, 2013 | 7.956 | 8.016 | 7.888 | 7.970 | 360,619 | +0.09(+1.10%) |
May 09, 2013 | 7.952 | 7.952 | 7.879 | 7.883 | 222,585 | -0.05(-0.58%) |
May 08, 2013 | 7.893 | 7.947 | 7.824 | 7.929 | 465,656 | +0.06(+0.75%) |
May 07, 2013 | 7.783 | 7.879 | 7.779 | 7.870 | 381,411 | +0.07(+0.94%) |
May 06, 2013 | 7.792 | 7.838 | 7.781 | 7.797 | 311,998 | +0.01(+0.18%) |
May 03, 2013 | 7.815 | 7.833 | 7.765 | 7.783 | 359,838 | -0.05(-0.64%) |
May 02, 2013 | 7.861 | 7.880 | 7.824 | 7.833 | 416,997 | -0.04(-0.46%) |
May 01, 2013 | 7.893 | 7.902 | 7.840 | 7.870 | 272,543 | +0.00(+0.06%) |
Apr 30, 2013 | 7.911 | 7.934 | 7.856 | 7.865 | 276,868 | -0.08(-0.98%) |
Apr 29, 2013 | 8.016 | 8.016 | 7.883 | 7.943 | 545,523 | -0.06(-0.80%) |
Apr 26, 2013 | 8.025 | 8.066 | 7.984 | 8.007 | 252,029 | -0.06(-0.74%) |
Apr 25, 2013 | 8.039 | 8.071 | 7.984 | 8.066 | 217,655 | +0.00(+0.06%) |
Apr 24, 2013 | 8.093 | 8.102 | 8.011 | 8.061 | 238,974 | +0.00(+0.06%) |
Apr 23, 2013 | 8.039 | 8.084 | 8.034 | 8.057 | 164,902 | +0.07(+0.86%) |
Apr 22, 2013 | 7.947 | 8.029 | 7.920 | 7.988 | 206,095 | +0.04(+0.52%) |
Apr 19, 2013 | 7.929 | 7.988 | 7.915 | 7.947 | 244,442 | +0.02(+0.31%) |
Apr 18, 2013 | 7.945 | 7.950 | 7.877 | 7.923 | 281,002 | -0.02(-0.29%) |
Apr 17, 2013 | 7.850 | 7.945 | 7.850 | 7.945 | 242,365 | +0.11(+1.45%) |
Apr 16, 2013 | 7.873 | 7.918 | 7.832 | 7.832 | 207,713 | -0.01(-0.17%) |
Apr 15, 2013 | 7.905 | 7.905 | 7.846 | 7.846 | 275,229 | -0.04(-0.46%) |
Apr 12, 2013 | 7.886 | 7.900 | 7.864 | 7.882 | 160,696 | +0.00(+0.06%) |
Apr 11, 2013 | 7.891 | 7.932 | 7.864 | 7.877 | 201,182 | +0.01(+0.12%) |
Apr 10, 2013 | 7.836 | 7.927 | 7.836 | 7.868 | 309,980 | +0.04(+0.52%) |
Apr 09, 2013 | 7.882 | 7.932 | 7.827 | 7.827 | 235,108 | -0.01(-0.12%) |
Apr 08, 2013 | 7.882 | 7.891 | 7.809 | 7.836 | 233,762 | +0.00(+0.06%) |
Apr 05, 2013 | 7.850 | 7.887 | 7.732 | 7.832 | 231,707 | +0.01(+0.12%) |
Apr 04, 2013 | 7.805 | 7.886 | 7.805 | 7.823 | 321,138 | +0.04(+0.53%) |
Apr 03, 2013 | 7.945 | 7.968 | 7.728 | 7.782 | 904,747 | -0.23(-2.83%) |
Apr 02, 2013 | 8.014 | 8.073 | 7.982 | 8.009 | 312,991 | -0.01(-0.17%) |
Apr 01, 2013 | 7.941 | 8.050 | 7.923 | 8.023 | 352,126 | +0.06(+0.80%) |
Mar 28, 2013 | 8.014 | 8.054 | 7.932 | 7.959 | 537,193 | -0.09(-1.07%) |
Mar 27, 2013 | 8.104 | 8.136 | 8.045 | 8.045 | 439,612 | -0.05(-0.56%) |
Mar 26, 2013 | 7.991 | 8.113 | 7.964 | 8.091 | 360,334 | +0.13(+1.60%) |
Mar 25, 2013 | 8.086 | 8.095 | 7.950 | 7.964 | 476,879 | -0.14(-1.68%) |
Mar 22, 2013 | 8.041 | 8.172 | 8.027 | 8.100 | 567,367 | +0.03(+0.34%) |
Mar 21, 2013 | 8.127 | 8.127 | 8.009 | 8.073 | 327,246 | +0.02(+0.28%) |
Mar 20, 2013 | 7.991 | 8.068 | 7.905 | 8.050 | 297,741 | +0.09(+1.08%) |
Mar 19, 2013 | 7.905 | 7.995 | 7.905 | 7.964 | 280,284 | +0.06(+0.72%) |
Mar 18, 2013 | 8.042 | 8.097 | 7.848 | 7.907 | 577,867 | +0.06(+0.81%) |
Mar 15, 2013 | 8.015 | 8.065 | 7.794 | 7.844 | 371,121 | -0.04(-0.46%) |
Mar 14, 2013 | 7.938 | 7.943 | 7.848 | 7.880 | 318,868 | -0.03(-0.34%) |
Mar 13, 2013 | 8.065 | 8.065 | 7.866 | 7.907 | 507,505 | -0.11(-1.35%) |
Mar 12, 2013 | 8.002 | 8.042 | 7.988 | 8.015 | 414,541 | +0.03(+0.34%) |
Mar 11, 2013 | 7.866 | 7.997 | 7.794 | 7.988 | 448,674 | +0.09(+1.14%) |
Mar 08, 2013 | 7.866 | 7.925 | 7.794 | 7.898 | 391,098 | +0.06(+0.75%) |
Mar 07, 2013 | 7.744 | 7.848 | 7.735 | 7.839 | 336,386 | +0.07(+0.93%) |
Mar 06, 2013 | 7.862 | 7.871 | 7.740 | 7.767 | 487,380 | -0.10(-1.32%) |
Mar 05, 2013 | 7.649 | 7.893 | 7.649 | 7.871 | 350,909 | +0.04(+0.52%) |
Mar 04, 2013 | 7.722 | 7.862 | 7.717 | 7.830 | 563,260 | +0.07(+0.87%) |