Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.785 | 7.848 | 7.726 | 7.751 | 18,017 | -0.06(-0.80%) |
May 30, 2013 | 7.848 | 7.903 | 7.782 | 7.813 | 0 | -0.03(-0.35%) |
May 29, 2013 | 7.848 | 8.042 | 7.792 | 7.841 | 7,062 | -0.08(-1.05%) |
May 28, 2013 | 7.876 | 8.001 | 7.754 | 7.924 | 24,102 | +0.01(+0.09%) |
May 24, 2013 | 7.952 | 7.952 | 7.855 | 7.917 | 0 | -0.03(-0.44%) |
May 23, 2013 | 7.987 | 7.987 | 7.952 | 7.952 | 0 | -0.01(-0.17%) |
May 22, 2013 | 7.869 | 8.035 | 7.869 | 7.966 | 0 | +0.10(+1.24%) |
May 21, 2013 | 7.806 | 7.889 | 7.751 | 7.869 | 0 | +0.13(+1.61%) |
May 20, 2013 | 7.806 | 7.903 | 7.712 | 7.744 | 0 | -0.08(-0.98%) |
May 17, 2013 | 7.799 | 7.865 | 7.778 | 7.820 | 0 | -0.01(-0.09%) |
May 16, 2013 | 7.883 | 7.910 | 7.827 | 7.827 | 9,039 | -0.03(-0.35%) |
May 15, 2013 | 7.639 | 7.862 | 7.639 | 7.855 | 0 | +0.03(+0.35%) |
May 13, 2013 | 7.695 | 7.841 | 7.695 | 7.827 | 0 | +0.13(+1.71%) |
May 10, 2013 | 7.799 | 7.886 | 7.681 | 7.695 | 0 | -0.09(-1.16%) |
May 09, 2013 | 7.764 | 7.910 | 7.764 | 7.785 | 0 | -0.01(-0.18%) |
May 08, 2013 | 7.869 | 7.917 | 7.688 | 7.799 | 0 | -0.07(-0.88%) |
May 07, 2013 | 7.796 | 7.987 | 7.796 | 7.869 | 0 | -0.06(-0.70%) |
May 06, 2013 | 7.903 | 7.980 | 7.785 | 7.924 | 0 | +0.12(+1.51%) |
May 03, 2013 | 7.730 | 7.973 | 7.730 | 7.806 | 0 | +0.13(+1.63%) |
May 02, 2013 | 7.883 | 7.917 | 7.681 | 7.681 | 0 | -0.19(-2.38%) |
May 01, 2013 | 7.771 | 7.883 | 7.696 | 7.869 | 0 | +0.12(+1.52%) |
Apr 30, 2013 | 7.716 | 7.778 | 7.660 | 7.751 | 0 | -0.02(-0.27%) |
Apr 29, 2013 | 7.716 | 7.785 | 7.681 | 7.771 | 9,061 | -0.01(-0.18%) |
Apr 26, 2013 | 7.771 | 7.785 | 7.723 | 7.785 | 8,938 | +0.07(+0.90%) |
Apr 25, 2013 | 7.764 | 7.799 | 7.587 | 7.716 | 18,053 | -0.08(-0.98%) |
Apr 24, 2013 | 7.749 | 7.799 | 7.744 | 7.792 | 0 | +0.03(+0.45%) |
Apr 23, 2013 | 7.805 | 7.813 | 7.758 | 7.758 | 6,997 | -0.05(-0.66%) |
Apr 22, 2013 | 7.655 | 7.809 | 7.655 | 7.809 | 9,978 | -0.00(-0.05%) |
Apr 19, 2013 | 7.850 | 7.910 | 7.744 | 7.813 | 9,474 | +0.04(+0.54%) |
Apr 18, 2013 | 7.848 | 7.879 | 7.764 | 7.771 | 12,001 | -0.06(-0.80%) |
Apr 17, 2013 | 7.730 | 7.841 | 7.643 | 7.834 | 14,702 | +0.19(+2.55%) |
Apr 16, 2013 | 7.563 | 7.639 | 7.501 | 7.639 | 21,876 | +0.07(+0.92%) |
Apr 15, 2013 | 7.945 | 7.945 | 7.570 | 7.570 | 27,186 | -0.44(-5.46%) |
Apr 12, 2013 | 8.001 | 8.021 | 7.896 | 8.008 | 4,478 | +0.01(+0.09%) |
Apr 11, 2013 | 8.056 | 8.091 | 7.917 | 8.001 | 26,085 | -0.09(-1.07%) |
Apr 10, 2013 | 8.098 | 8.244 | 8.056 | 8.087 | 16,591 | -0.01(-0.13%) |
Apr 09, 2013 | 8.063 | 8.265 | 8.063 | 8.098 | 9,521 | +0.04(+0.52%) |
Apr 08, 2013 | 8.160 | 8.160 | 8.042 | 8.056 | 18,051 | -0.11(-1.36%) |
Apr 05, 2013 | 8.021 | 8.265 | 8.021 | 8.167 | 14,306 | +0.04(+0.51%) |
Apr 04, 2013 | 8.216 | 8.278 | 8.126 | 8.126 | 8,776 | -0.08(-1.02%) |
Apr 03, 2013 | 8.223 | 8.275 | 8.081 | 8.209 | 9,912 | -0.05(-0.59%) |
Apr 02, 2013 | 8.355 | 8.355 | 8.147 | 8.258 | 10,280 | -0.03(-0.42%) |
Apr 01, 2013 | 8.348 | 8.348 | 8.265 | 8.292 | 19,673 | +0.01(+0.08%) |
Mar 28, 2013 | 8.313 | 8.348 | 8.278 | 8.285 | 4,184 | +0.00(+0.00%) |
Mar 27, 2013 | 8.362 | 8.368 | 8.265 | 8.285 | 7,556 | -0.03(-0.42%) |
Mar 26, 2013 | 8.334 | 8.369 | 8.265 | 8.320 | 17,006 | +0.01(+0.17%) |
Mar 25, 2013 | 8.369 | 8.369 | 7.997 | 8.306 | 119,670 | +0.18(+2.22%) |
Mar 22, 2013 | 8.049 | 8.195 | 7.997 | 8.126 | 28,812 | +0.03(+0.43%) |
Mar 21, 2013 | 8.021 | 8.160 | 8.021 | 8.091 | 7,366 | +0.10(+1.22%) |
Mar 20, 2013 | 7.946 | 8.063 | 7.924 | 7.994 | 20,221 | -0.01(-0.17%) |
Mar 19, 2013 | 8.063 | 8.063 | 7.938 | 8.008 | 4,463 | -0.06(-0.69%) |
Mar 18, 2013 | 7.924 | 8.119 | 7.924 | 8.063 | 4,961 | +0.14(+1.75%) |
Mar 15, 2013 | 8.153 | 8.160 | 7.924 | 7.924 | 21,873 | -0.22(-2.73%) |
Mar 14, 2013 | 8.070 | 8.153 | 8.070 | 8.146 | 2,731 | +0.05(+0.60%) |
Mar 13, 2013 | 7.994 | 8.118 | 7.987 | 8.098 | 3,726 | +0.04(+0.52%) |
Mar 12, 2013 | 8.056 | 8.160 | 7.903 | 8.056 | 45,337 | -0.03(-0.34%) |
Mar 11, 2013 | 8.160 | 8.160 | 7.994 | 8.084 | 9,503 | -0.10(-1.27%) |
Mar 08, 2013 | 8.146 | 8.202 | 8.115 | 8.188 | 10,354 | +0.03(+0.34%) |
Mar 07, 2013 | 8.327 | 8.327 | 8.077 | 8.160 | 23,732 | -0.11(-1.34%) |
Mar 06, 2013 | 8.362 | 8.362 | 8.112 | 8.271 | 11,658 | -0.03(-0.42%) |
Mar 05, 2013 | 8.341 | 8.369 | 8.177 | 8.306 | 21,733 | -0.10(-1.24%) |
Mar 04, 2013 | 8.341 | 8.438 | 8.327 | 8.410 | 21,271 | -0.02(-0.23%) |