Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.330 | 8.546 | 8.280 | 8.302 | 299,055 | -0.08(-0.94%) |
May 30, 2013 | 8.417 | 8.489 | 8.359 | 8.381 | 203,771 | -0.01(-0.17%) |
May 29, 2013 | 8.546 | 8.625 | 8.388 | 8.395 | 158,712 | -0.22(-2.51%) |
May 28, 2013 | 8.676 | 8.690 | 8.489 | 8.611 | 279,741 | +0.10(+1.18%) |
May 24, 2013 | 8.424 | 8.515 | 8.381 | 8.510 | 187,528 | +0.04(+0.42%) |
May 23, 2013 | 8.251 | 8.546 | 8.194 | 8.474 | 160,002 | +0.11(+1.33%) |
May 22, 2013 | 8.449 | 8.650 | 8.255 | 8.363 | 409,058 | -0.03(-0.34%) |
May 21, 2013 | 8.305 | 8.492 | 8.305 | 8.391 | 175,229 | +0.07(+0.86%) |
May 20, 2013 | 8.312 | 8.614 | 8.312 | 8.320 | 339,421 | +0.01(+0.09%) |
May 17, 2013 | 8.033 | 8.341 | 8.011 | 8.312 | 289,725 | +0.36(+4.51%) |
May 16, 2013 | 7.918 | 8.025 | 7.896 | 7.954 | 392,343 | +0.03(+0.36%) |
May 15, 2013 | 7.817 | 7.982 | 7.817 | 7.925 | 157,707 | +0.18(+2.32%) |
May 13, 2013 | 7.720 | 7.809 | 7.710 | 7.745 | 96,295 | +0.01(+0.09%) |
May 10, 2013 | 7.717 | 7.794 | 7.717 | 7.738 | 170,335 | +0.02(+0.28%) |
May 09, 2013 | 7.681 | 7.796 | 7.666 | 7.717 | 543,900 | +0.01(+0.19%) |
May 08, 2013 | 7.516 | 7.731 | 7.465 | 7.702 | 203,027 | +0.13(+1.71%) |
May 07, 2013 | 7.473 | 7.609 | 7.473 | 7.573 | 110,581 | +0.05(+0.67%) |
May 06, 2013 | 7.451 | 7.559 | 7.422 | 7.523 | 140,949 | +0.09(+1.26%) |
May 03, 2013 | 7.329 | 7.530 | 7.171 | 7.430 | 322,395 | +0.26(+3.60%) |
May 02, 2013 | 7.128 | 7.236 | 7.020 | 7.171 | 212,069 | +0.14(+1.94%) |
May 01, 2013 | 7.336 | 7.358 | 6.984 | 7.035 | 289,149 | -0.36(-4.85%) |
Apr 30, 2013 | 7.372 | 7.437 | 7.329 | 7.394 | 157,105 | +0.04(+0.49%) |
Apr 29, 2013 | 7.243 | 7.451 | 7.214 | 7.358 | 276,327 | +0.18(+2.50%) |
Apr 26, 2013 | 7.250 | 7.264 | 7.135 | 7.178 | 225,622 | -0.09(-1.19%) |
Apr 25, 2013 | 7.351 | 7.351 | 7.229 | 7.264 | 146,951 | -0.05(-0.69%) |
Apr 24, 2013 | 7.322 | 7.322 | 7.193 | 7.315 | 131,582 | -0.01(-0.10%) |
Apr 23, 2013 | 7.386 | 7.509 | 7.243 | 7.322 | 205,523 | +0.01(+0.10%) |
Apr 22, 2013 | 7.422 | 7.422 | 7.136 | 7.315 | 158,633 | -0.08(-1.07%) |
Apr 19, 2013 | 7.379 | 7.447 | 7.329 | 7.394 | 230,227 | -0.02(-0.29%) |
Apr 18, 2013 | 7.552 | 7.602 | 7.351 | 7.415 | 117,763 | -0.12(-1.62%) |
Apr 17, 2013 | 7.702 | 7.738 | 7.408 | 7.537 | 180,361 | -0.27(-3.49%) |
Apr 16, 2013 | 7.616 | 7.874 | 7.523 | 7.810 | 274,851 | +0.30(+4.02%) |
Apr 15, 2013 | 7.903 | 7.903 | 7.473 | 7.509 | 345,581 | -0.45(-5.68%) |
Apr 12, 2013 | 8.040 | 8.111 | 7.918 | 7.961 | 197,251 | -0.15(-1.86%) |
Apr 11, 2013 | 8.205 | 8.277 | 8.083 | 8.111 | 105,519 | -0.12(-1.48%) |
Apr 10, 2013 | 7.997 | 8.291 | 7.955 | 8.234 | 129,966 | +0.28(+3.52%) |
Apr 09, 2013 | 8.054 | 8.054 | 7.939 | 7.954 | 88,559 | -0.10(-1.25%) |
Apr 08, 2013 | 8.040 | 8.076 | 7.910 | 8.054 | 80,219 | +0.05(+0.63%) |
Apr 05, 2013 | 7.918 | 8.061 | 7.839 | 8.004 | 72,340 | -0.07(-0.89%) |
Apr 04, 2013 | 8.025 | 8.083 | 7.961 | 8.076 | 160,939 | +0.04(+0.54%) |
Apr 03, 2013 | 8.111 | 8.162 | 8.011 | 8.033 | 167,203 | -0.07(-0.89%) |
Apr 02, 2013 | 8.183 | 8.226 | 8.076 | 8.104 | 113,593 | +0.00(+0.00%) |
Apr 01, 2013 | 8.571 | 8.571 | 7.997 | 8.104 | 171,413 | -0.45(-5.29%) |
Mar 28, 2013 | 8.657 | 8.722 | 8.499 | 8.557 | 163,315 | -0.06(-0.75%) |
Mar 27, 2013 | 8.384 | 8.686 | 8.384 | 8.621 | 145,186 | +0.13(+1.52%) |
Mar 26, 2013 | 8.506 | 8.571 | 8.420 | 8.492 | 127,376 | -0.01(-0.17%) |
Mar 25, 2013 | 8.549 | 8.621 | 8.435 | 8.506 | 127,255 | -0.01(-0.17%) |
Mar 22, 2013 | 8.628 | 8.643 | 8.420 | 8.521 | 199,887 | -0.09(-1.08%) |
Mar 21, 2013 | 8.506 | 8.729 | 8.506 | 8.614 | 242,968 | +0.00(+0.00%) |
Mar 20, 2013 | 8.535 | 8.657 | 8.506 | 8.614 | 213,397 | +0.16(+1.87%) |
Mar 19, 2013 | 8.391 | 8.564 | 8.372 | 8.456 | 181,049 | +0.08(+0.94%) |
Mar 18, 2013 | 8.427 | 8.542 | 8.341 | 8.377 | 159,132 | -0.19(-2.18%) |
Mar 15, 2013 | 8.506 | 8.628 | 8.377 | 8.564 | 332,290 | -0.01(-0.08%) |
Mar 14, 2013 | 8.155 | 8.571 | 8.155 | 8.571 | 98,702 | +0.04(+0.42%) |
Mar 13, 2013 | 8.463 | 8.535 | 8.442 | 8.535 | 48,430 | +0.06(+0.68%) |
Mar 12, 2013 | 8.528 | 8.557 | 8.456 | 8.478 | 94,296 | -0.05(-0.59%) |
Mar 11, 2013 | 8.571 | 8.578 | 8.459 | 8.528 | 116,994 | -0.09(-1.08%) |
Mar 08, 2013 | 8.614 | 8.628 | 8.465 | 8.621 | 124,231 | +0.11(+1.26%) |
Mar 07, 2013 | 8.435 | 8.535 | 8.298 | 8.513 | 218,749 | +0.06(+0.68%) |
Mar 06, 2013 | 8.449 | 8.521 | 8.406 | 8.456 | 96,805 | +0.03(+0.34%) |
Mar 05, 2013 | 8.076 | 8.456 | 8.076 | 8.427 | 195,190 | +0.41(+5.10%) |
Mar 04, 2013 | 8.190 | 8.212 | 7.903 | 8.018 | 160,921 | -0.22(-2.62%) |