Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.360 | 8.390 | 8.114 | 8.268 | 142,202 | -0.11(-1.37%) |
May 30, 2013 | 8.421 | 8.421 | 8.222 | 8.383 | 83,868 | -0.02(-0.18%) |
May 29, 2013 | 8.467 | 8.467 | 8.283 | 8.398 | 68,810 | -0.09(-1.08%) |
May 28, 2013 | 8.390 | 8.528 | 8.251 | 8.490 | 184,192 | +0.23(+2.78%) |
May 24, 2013 | 8.137 | 8.275 | 8.107 | 8.260 | 0 | +0.10(+1.22%) |
May 23, 2013 | 7.923 | 8.191 | 7.816 | 8.160 | 0 | +0.11(+1.43%) |
May 22, 2013 | 7.846 | 8.107 | 7.655 | 8.046 | 0 | +0.14(+1.74%) |
May 21, 2013 | 7.931 | 8.000 | 7.532 | 7.908 | 0 | -0.05(-0.58%) |
May 20, 2013 | 7.961 | 8.046 | 7.923 | 7.954 | 0 | -0.03(-0.38%) |
May 17, 2013 | 7.923 | 8.023 | 7.800 | 7.984 | 0 | +0.11(+1.46%) |
May 16, 2013 | 7.946 | 7.968 | 7.816 | 7.869 | 48,396 | -0.08(-0.96%) |
May 15, 2013 | 7.823 | 7.969 | 7.823 | 7.946 | 0 | +0.19(+2.47%) |
May 13, 2013 | 7.662 | 7.816 | 7.563 | 7.754 | 0 | +0.11(+1.40%) |
May 10, 2013 | 7.678 | 7.736 | 7.593 | 7.647 | 0 | +0.02(+0.20%) |
May 09, 2013 | 7.632 | 7.662 | 7.540 | 7.632 | 0 | +0.02(+0.20%) |
May 08, 2013 | 7.624 | 7.701 | 7.547 | 7.616 | 0 | +0.01(+0.10%) |
May 07, 2013 | 7.532 | 7.616 | 7.410 | 7.609 | 0 | +0.07(+0.91%) |
May 06, 2013 | 7.517 | 7.540 | 7.467 | 7.540 | 0 | +0.06(+0.82%) |
May 03, 2013 | 7.417 | 7.540 | 7.310 | 7.478 | 0 | +0.17(+2.31%) |
May 02, 2013 | 7.333 | 7.417 | 7.279 | 7.310 | 0 | +0.06(+0.85%) |
May 01, 2013 | 7.639 | 7.701 | 7.234 | 7.249 | 0 | -0.39(-5.12%) |
Apr 30, 2013 | 7.662 | 7.670 | 7.624 | 7.639 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 7.616 | 7.655 | 7.524 | 7.624 | 39,675 | +0.07(+0.91%) |
Apr 26, 2013 | 7.540 | 7.639 | 7.532 | 7.555 | 51,485 | +0.03(+0.41%) |
Apr 25, 2013 | 7.624 | 7.662 | 7.501 | 7.524 | 94,448 | -0.02(-0.20%) |
Apr 24, 2013 | 7.387 | 7.600 | 7.279 | 7.540 | 72,451 | +0.17(+2.29%) |
Apr 23, 2013 | 7.471 | 7.471 | 7.219 | 7.371 | 47,280 | -0.03(-0.41%) |
Apr 22, 2013 | 7.226 | 7.433 | 7.166 | 7.402 | 69,685 | +0.18(+2.44%) |
Apr 19, 2013 | 7.164 | 7.256 | 7.134 | 7.226 | 37,004 | +0.07(+0.96%) |
Apr 18, 2013 | 6.934 | 7.187 | 6.934 | 7.157 | 57,358 | +0.22(+3.20%) |
Apr 17, 2013 | 7.141 | 7.203 | 6.912 | 6.934 | 59,895 | -0.22(-3.10%) |
Apr 16, 2013 | 7.141 | 7.187 | 6.942 | 7.157 | 87,193 | +0.10(+1.41%) |
Apr 15, 2013 | 7.164 | 7.333 | 7.049 | 7.057 | 78,020 | -0.08(-1.07%) |
Apr 12, 2013 | 7.141 | 7.256 | 7.003 | 7.134 | 26,037 | -0.07(-0.96%) |
Apr 11, 2013 | 7.149 | 7.272 | 7.088 | 7.203 | 54,791 | +0.02(+0.32%) |
Apr 10, 2013 | 7.195 | 7.287 | 7.126 | 7.180 | 39,957 | +0.03(+0.43%) |
Apr 09, 2013 | 7.149 | 7.210 | 7.049 | 7.149 | 34,538 | +0.05(+0.76%) |
Apr 08, 2013 | 7.034 | 7.095 | 6.973 | 7.095 | 41,283 | +0.06(+0.87%) |
Apr 05, 2013 | 6.988 | 7.157 | 6.934 | 7.034 | 66,009 | +0.00(+0.00%) |
Apr 04, 2013 | 7.019 | 7.134 | 6.934 | 7.034 | 59,027 | +0.05(+0.66%) |
Apr 03, 2013 | 7.279 | 7.279 | 6.973 | 6.988 | 78,384 | -0.26(-3.59%) |
Apr 02, 2013 | 7.172 | 7.287 | 7.103 | 7.249 | 76,106 | +0.14(+1.94%) |
Apr 01, 2013 | 7.662 | 7.662 | 7.095 | 7.111 | 164,835 | -0.48(-6.26%) |
Mar 28, 2013 | 7.448 | 7.662 | 7.356 | 7.586 | 122,157 | +0.19(+2.59%) |
Mar 27, 2013 | 7.509 | 7.570 | 7.249 | 7.394 | 88,848 | -0.07(-0.87%) |
Mar 26, 2013 | 7.520 | 7.528 | 7.341 | 7.459 | 154,637 | +0.16(+2.19%) |
Mar 25, 2013 | 7.277 | 7.368 | 7.224 | 7.300 | 62,821 | +0.06(+0.84%) |
Mar 22, 2013 | 7.163 | 7.269 | 7.087 | 7.239 | 30,392 | +0.06(+0.85%) |
Mar 21, 2013 | 7.056 | 7.224 | 7.056 | 7.178 | 45,589 | +0.06(+0.85%) |
Mar 20, 2013 | 7.018 | 7.132 | 6.973 | 7.117 | 75,279 | +0.19(+2.74%) |
Mar 19, 2013 | 6.889 | 6.961 | 6.851 | 6.927 | 60,267 | +0.03(+0.44%) |
Mar 18, 2013 | 6.942 | 7.041 | 6.874 | 6.897 | 91,116 | -0.08(-1.09%) |
Mar 15, 2013 | 7.102 | 7.224 | 6.957 | 6.973 | 346,889 | -0.17(-2.34%) |
Mar 14, 2013 | 7.239 | 7.254 | 7.034 | 7.140 | 106,480 | -0.05(-0.74%) |
Mar 13, 2013 | 7.208 | 7.246 | 7.072 | 7.193 | 66,699 | +0.03(+0.42%) |
Mar 12, 2013 | 7.110 | 7.277 | 7.079 | 7.163 | 107,233 | +0.24(+3.52%) |
Mar 11, 2013 | 6.919 | 6.965 | 6.881 | 6.919 | 25,317 | -0.05(-0.65%) |
Mar 08, 2013 | 7.034 | 7.034 | 6.851 | 6.965 | 53,425 | -0.02(-0.22%) |
Mar 07, 2013 | 7.026 | 7.049 | 6.837 | 6.980 | 41,927 | -0.01(-0.11%) |
Mar 06, 2013 | 6.897 | 7.026 | 6.843 | 6.988 | 48,625 | +0.12(+1.77%) |
Mar 05, 2013 | 7.041 | 7.041 | 6.828 | 6.866 | 65,364 | -0.11(-1.53%) |
Mar 04, 2013 | 7.216 | 7.303 | 6.957 | 6.973 | 83,320 | -0.20(-2.76%) |