Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.355 | 8.454 | 8.296 | 8.306 | 242,781 | -0.10(-1.17%) |
May 30, 2013 | 8.306 | 8.428 | 8.283 | 8.405 | 158,908 | +0.14(+1.72%) |
May 29, 2013 | 8.419 | 8.453 | 8.217 | 8.263 | 310,816 | -0.29(-3.35%) |
May 28, 2013 | 8.513 | 8.740 | 8.498 | 8.549 | 438,644 | +0.16(+1.95%) |
May 24, 2013 | 8.283 | 8.407 | 8.219 | 8.385 | 0 | +0.08(+0.95%) |
May 23, 2013 | 8.237 | 8.344 | 8.190 | 8.306 | 0 | +0.02(+0.26%) |
May 22, 2013 | 8.397 | 8.561 | 8.243 | 8.284 | 0 | -0.12(-1.48%) |
May 21, 2013 | 8.342 | 8.428 | 8.338 | 8.409 | 0 | +0.06(+0.69%) |
May 20, 2013 | 8.387 | 8.472 | 8.302 | 8.352 | 0 | -0.04(-0.42%) |
May 17, 2013 | 8.172 | 8.405 | 8.146 | 8.387 | 0 | +0.27(+3.30%) |
May 16, 2013 | 8.154 | 8.213 | 8.091 | 8.119 | 220,328 | -0.07(-0.87%) |
May 15, 2013 | 8.204 | 8.267 | 8.158 | 8.190 | 0 | +0.19(+2.34%) |
May 13, 2013 | 7.989 | 8.028 | 7.945 | 8.002 | 0 | +0.00(+0.05%) |
May 10, 2013 | 8.004 | 8.024 | 7.953 | 7.998 | 0 | +0.00(+0.00%) |
May 09, 2013 | 8.118 | 8.154 | 7.992 | 7.998 | 0 | -0.11(-1.36%) |
May 08, 2013 | 8.030 | 8.132 | 7.987 | 8.108 | 0 | +0.09(+1.08%) |
May 07, 2013 | 7.924 | 8.076 | 7.924 | 8.022 | 0 | +0.09(+1.14%) |
May 06, 2013 | 7.884 | 8.018 | 7.884 | 7.932 | 0 | +0.03(+0.35%) |
May 03, 2013 | 7.882 | 7.981 | 7.882 | 7.904 | 0 | +0.12(+1.57%) |
May 02, 2013 | 7.652 | 7.823 | 7.652 | 7.782 | 0 | +0.18(+2.33%) |
May 01, 2013 | 7.768 | 7.865 | 7.578 | 7.605 | 978,673 | -0.20(-2.59%) |
Apr 30, 2013 | 7.745 | 7.823 | 7.741 | 7.808 | 0 | +0.05(+0.63%) |
Apr 29, 2013 | 7.810 | 7.810 | 7.735 | 7.759 | 586,389 | +0.00(+0.00%) |
Apr 26, 2013 | 7.871 | 7.871 | 7.759 | 7.759 | 622,101 | -0.11(-1.42%) |
Apr 25, 2013 | 7.963 | 8.022 | 7.865 | 7.871 | 0 | -0.08(-1.01%) |
Apr 24, 2013 | 8.101 | 8.101 | 7.937 | 7.951 | 272,041 | -0.16(-1.92%) |
Apr 23, 2013 | 7.863 | 8.116 | 7.846 | 8.107 | 316,138 | +0.27(+3.46%) |
Apr 22, 2013 | 7.794 | 7.884 | 7.716 | 7.835 | 574,459 | +0.09(+1.17%) |
Apr 19, 2013 | 7.495 | 7.747 | 7.495 | 7.745 | 376,707 | +0.25(+3.28%) |
Apr 18, 2013 | 7.460 | 7.564 | 7.420 | 7.499 | 407,617 | +0.03(+0.42%) |
Apr 17, 2013 | 7.470 | 7.621 | 7.413 | 7.468 | 593,419 | -0.08(-1.02%) |
Apr 16, 2013 | 7.419 | 7.562 | 7.411 | 7.544 | 320,248 | +0.20(+2.73%) |
Apr 15, 2013 | 7.590 | 7.623 | 7.332 | 7.344 | 393,520 | -0.25(-3.24%) |
Apr 12, 2013 | 7.531 | 7.617 | 7.519 | 7.590 | 320,716 | +0.05(+0.65%) |
Apr 11, 2013 | 7.696 | 7.696 | 7.501 | 7.540 | 179,453 | -0.14(-1.82%) |
Apr 10, 2013 | 7.533 | 7.723 | 7.527 | 7.680 | 509,062 | +0.20(+2.63%) |
Apr 09, 2013 | 7.533 | 7.568 | 7.462 | 7.483 | 474,413 | -0.00(-0.03%) |
Apr 08, 2013 | 7.446 | 7.501 | 7.358 | 7.485 | 198,052 | +0.07(+0.93%) |
Apr 05, 2013 | 7.306 | 7.450 | 7.306 | 7.417 | 261,160 | +0.01(+0.08%) |
Apr 04, 2013 | 7.375 | 7.430 | 7.312 | 7.411 | 182,180 | +0.04(+0.53%) |
Apr 03, 2013 | 7.452 | 7.452 | 7.232 | 7.371 | 383,315 | -0.00(-0.05%) |
Apr 02, 2013 | 7.371 | 7.470 | 7.363 | 7.375 | 356,526 | +0.06(+0.75%) |
Apr 01, 2013 | 7.411 | 7.446 | 7.222 | 7.320 | 497,133 | -0.08(-1.14%) |
Mar 28, 2013 | 7.407 | 7.497 | 7.363 | 7.405 | 572,139 | +0.02(+0.27%) |
Mar 27, 2013 | 7.306 | 7.415 | 7.293 | 7.385 | 351,103 | +0.04(+0.54%) |
Mar 26, 2013 | 7.375 | 7.403 | 7.261 | 7.346 | 311,045 | +0.02(+0.27%) |
Mar 25, 2013 | 7.277 | 7.338 | 7.224 | 7.326 | 342,169 | +0.09(+1.19%) |
Mar 22, 2013 | 7.291 | 7.299 | 7.200 | 7.240 | 366,268 | -0.04(-0.49%) |
Mar 21, 2013 | 7.192 | 7.287 | 7.177 | 7.275 | 281,270 | +0.03(+0.41%) |
Mar 20, 2013 | 7.216 | 7.277 | 7.128 | 7.246 | 222,328 | +0.04(+0.57%) |
Mar 19, 2013 | 7.293 | 7.322 | 7.173 | 7.204 | 236,135 | -0.05(-0.73%) |
Mar 18, 2013 | 7.183 | 7.308 | 7.071 | 7.257 | 387,990 | +0.01(+0.19%) |
Mar 15, 2013 | 7.128 | 7.281 | 7.120 | 7.244 | 887,301 | +0.14(+1.96%) |
Mar 14, 2013 | 7.027 | 7.110 | 7.023 | 7.104 | 502,952 | +0.09(+1.26%) |
Mar 13, 2013 | 6.929 | 7.025 | 6.923 | 7.016 | 661,050 | +0.11(+1.62%) |
Mar 12, 2013 | 6.880 | 6.943 | 6.856 | 6.904 | 824,783 | +0.11(+1.59%) |
Mar 11, 2013 | 6.813 | 6.852 | 6.746 | 6.795 | 236,374 | -0.05(-0.66%) |
Mar 08, 2013 | 6.876 | 6.880 | 6.780 | 6.841 | 584,145 | +0.02(+0.35%) |
Mar 07, 2013 | 6.729 | 6.833 | 6.729 | 6.817 | 197,187 | +0.07(+1.11%) |
Mar 06, 2013 | 6.756 | 6.760 | 6.689 | 6.742 | 133,612 | +0.02(+0.23%) |
Mar 05, 2013 | 6.743 | 6.774 | 6.666 | 6.727 | 302,697 | +0.06(+0.88%) |
Mar 04, 2013 | 6.711 | 6.782 | 6.619 | 6.668 | 369,986 | -0.07(-1.11%) |