Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.812 | 7.812 | 7.574 | 7.613 | 395,499 | -0.17(-2.19%) |
May 30, 2013 | 7.807 | 7.883 | 7.778 | 7.784 | 356,490 | -0.06(-0.80%) |
May 29, 2013 | 8.040 | 8.069 | 7.818 | 7.846 | 375,487 | -0.23(-2.82%) |
May 28, 2013 | 8.199 | 8.199 | 8.074 | 8.074 | 138,545 | -0.13(-1.54%) |
May 24, 2013 | 8.205 | 8.217 | 8.160 | 8.200 | 67,981 | +0.00(+0.01%) |
May 23, 2013 | 8.245 | 8.256 | 8.194 | 8.199 | 94,822 | -0.01(-0.14%) |
May 22, 2013 | 8.285 | 8.302 | 8.182 | 8.211 | 130,491 | -0.09(-1.06%) |
May 21, 2013 | 8.282 | 8.299 | 8.191 | 8.299 | 89,256 | +0.02(+0.21%) |
May 20, 2013 | 8.316 | 8.333 | 8.271 | 8.282 | 63,468 | -0.02(-0.27%) |
May 17, 2013 | 8.259 | 8.305 | 8.233 | 8.305 | 87,501 | +0.01(+0.14%) |
May 16, 2013 | 8.248 | 8.305 | 8.231 | 8.293 | 139,223 | +0.07(+0.83%) |
May 15, 2013 | 8.214 | 8.242 | 8.180 | 8.225 | 105,951 | +0.00(+0.00%) |
May 13, 2013 | 8.310 | 8.327 | 8.225 | 8.225 | 88,032 | -0.11(-1.29%) |
May 10, 2013 | 8.344 | 8.367 | 8.299 | 8.333 | 133,857 | +0.02(+0.20%) |
May 09, 2013 | 8.259 | 8.327 | 8.259 | 8.316 | 84,811 | +0.02(+0.27%) |
May 08, 2013 | 8.350 | 8.356 | 8.276 | 8.293 | 166,352 | -0.04(-0.48%) |
May 07, 2013 | 8.373 | 8.401 | 8.333 | 8.333 | 137,431 | -0.04(-0.47%) |
May 06, 2013 | 8.367 | 8.390 | 8.361 | 8.373 | 65,355 | -0.02(-0.20%) |
May 03, 2013 | 8.367 | 8.418 | 8.356 | 8.390 | 106,202 | -0.02(-0.20%) |
May 02, 2013 | 8.350 | 8.415 | 8.344 | 8.407 | 100,502 | +0.03(+0.41%) |
May 01, 2013 | 8.333 | 8.379 | 8.325 | 8.373 | 101,663 | +0.00(+0.00%) |
Apr 30, 2013 | 8.333 | 8.373 | 8.310 | 8.373 | 97,069 | +0.01(+0.07%) |
Apr 29, 2013 | 8.356 | 8.396 | 8.310 | 8.367 | 135,739 | -0.03(-0.34%) |
Apr 26, 2013 | 8.322 | 8.396 | 8.333 | 8.396 | 78,949 | +0.06(+0.75%) |
Apr 25, 2013 | 8.288 | 8.361 | 8.288 | 8.333 | 108,622 | +0.01(+0.14%) |
Apr 24, 2013 | 8.305 | 8.333 | 8.271 | 8.322 | 76,811 | +0.02(+0.20%) |
Apr 23, 2013 | 8.344 | 8.356 | 8.305 | 8.305 | 104,948 | -0.02(-0.27%) |
Apr 22, 2013 | 8.350 | 8.361 | 8.282 | 8.327 | 97,696 | -0.02(-0.20%) |
Apr 19, 2013 | 8.282 | 8.350 | 8.271 | 8.344 | 117,336 | +0.03(+0.41%) |
Apr 18, 2013 | 8.276 | 8.327 | 8.231 | 8.310 | 112,219 | +0.06(+0.69%) |
Apr 17, 2013 | 8.180 | 8.254 | 8.180 | 8.254 | 67,125 | +0.07(+0.87%) |
Apr 16, 2013 | 8.155 | 8.189 | 8.126 | 8.183 | 134,254 | +0.01(+0.14%) |
Apr 15, 2013 | 8.200 | 8.200 | 8.138 | 8.172 | 93,961 | -0.01(-0.07%) |
Apr 12, 2013 | 8.115 | 8.183 | 8.110 | 8.177 | 82,827 | +0.05(+0.62%) |
Apr 11, 2013 | 8.206 | 8.206 | 8.104 | 8.126 | 103,039 | -0.07(-0.83%) |
Apr 10, 2013 | 8.132 | 8.194 | 8.104 | 8.194 | 92,828 | +0.06(+0.76%) |
Apr 09, 2013 | 8.155 | 8.172 | 8.126 | 8.132 | 116,764 | -0.03(-0.41%) |
Apr 08, 2013 | 8.110 | 8.183 | 8.098 | 8.166 | 162,295 | +0.07(+0.84%) |
Apr 05, 2013 | 8.087 | 8.200 | 7.901 | 8.098 | 163,295 | +0.05(+0.56%) |
Apr 04, 2013 | 8.104 | 8.105 | 8.047 | 8.053 | 72,901 | -0.03(-0.35%) |
Apr 03, 2013 | 8.126 | 8.132 | 8.070 | 8.081 | 62,387 | -0.06(-0.69%) |
Apr 02, 2013 | 8.189 | 8.189 | 8.115 | 8.138 | 68,869 | -0.03(-0.41%) |
Apr 01, 2013 | 8.217 | 8.217 | 8.126 | 8.172 | 75,365 | +0.00(+0.00%) |
Mar 28, 2013 | 8.245 | 8.245 | 8.166 | 8.172 | 85,179 | -0.05(-0.62%) |
Mar 27, 2013 | 8.160 | 8.222 | 8.138 | 8.222 | 150,010 | +0.09(+1.11%) |
Mar 26, 2013 | 8.211 | 8.211 | 8.121 | 8.132 | 145,855 | -0.06(-0.69%) |
Mar 25, 2013 | 8.245 | 8.245 | 8.126 | 8.189 | 95,100 | -0.03(-0.41%) |
Mar 22, 2013 | 8.279 | 8.295 | 8.175 | 8.222 | 163,118 | -0.03(-0.41%) |
Mar 21, 2013 | 8.296 | 8.324 | 8.217 | 8.256 | 83,935 | +0.01(+0.07%) |
Mar 20, 2013 | 8.251 | 8.296 | 8.189 | 8.251 | 146,973 | +0.06(+0.69%) |
Mar 19, 2013 | 8.211 | 8.256 | 8.121 | 8.194 | 106,382 | -0.02(-0.21%) |
Mar 18, 2013 | 8.064 | 8.222 | 8.042 | 8.211 | 113,899 | +0.08(+1.04%) |
Mar 15, 2013 | 8.042 | 8.132 | 7.923 | 8.126 | 319,862 | +0.14(+1.77%) |
Mar 14, 2013 | 8.172 | 8.172 | 7.985 | 7.985 | 275,033 | -0.22(-2.68%) |
Mar 13, 2013 | 8.279 | 8.279 | 8.177 | 8.206 | 137,922 | -0.01(-0.17%) |
Mar 12, 2013 | 8.265 | 8.265 | 8.141 | 8.220 | 110,582 | -0.04(-0.48%) |
Mar 11, 2013 | 8.383 | 8.383 | 8.192 | 8.259 | 237,241 | -0.07(-0.88%) |
Mar 08, 2013 | 8.456 | 8.456 | 8.287 | 8.332 | 240,662 | -0.15(-1.79%) |
Mar 07, 2013 | 8.540 | 8.545 | 8.399 | 8.484 | 137,339 | -0.06(-0.72%) |
Mar 06, 2013 | 8.472 | 8.551 | 8.456 | 8.545 | 109,659 | +0.10(+1.13%) |
Mar 05, 2013 | 8.472 | 8.472 | 8.399 | 8.450 | 99,978 | +0.02(+0.27%) |
Mar 04, 2013 | 8.450 | 8.450 | 8.377 | 8.427 | 94,620 | +0.01(+0.13%) |