Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.838 | 7.929 | 7.656 | 7.709 | 299,874 | -0.14(-1.73%) |
May 30, 2013 | 7.989 | 8.072 | 7.845 | 7.845 | 293,872 | -0.17(-2.17%) |
May 29, 2013 | 8.072 | 8.133 | 7.951 | 8.019 | 299,953 | -0.10(-1.21%) |
May 28, 2013 | 8.178 | 8.208 | 8.117 | 8.117 | 138,504 | -0.06(-0.74%) |
May 24, 2013 | 8.223 | 8.261 | 8.178 | 8.178 | 115,416 | -0.08(-0.92%) |
May 23, 2013 | 8.261 | 8.284 | 8.201 | 8.254 | 106,753 | +0.02(+0.28%) |
May 22, 2013 | 8.276 | 8.306 | 8.223 | 8.231 | 141,317 | -0.08(-1.00%) |
May 21, 2013 | 8.299 | 8.314 | 8.254 | 8.314 | 110,621 | -0.02(-0.18%) |
May 20, 2013 | 8.216 | 8.337 | 8.216 | 8.329 | 148,934 | +0.08(+0.97%) |
May 17, 2013 | 8.201 | 8.276 | 8.201 | 8.249 | 127,407 | +0.06(+0.78%) |
May 16, 2013 | 8.208 | 8.269 | 8.170 | 8.185 | 176,640 | -0.03(-0.37%) |
May 15, 2013 | 8.261 | 8.284 | 8.208 | 8.216 | 122,100 | -0.01(-0.09%) |
May 13, 2013 | 8.314 | 8.314 | 8.216 | 8.223 | 126,968 | -0.12(-1.45%) |
May 10, 2013 | 8.291 | 8.344 | 8.291 | 8.344 | 252,284 | +0.02(+0.27%) |
May 09, 2013 | 8.299 | 8.344 | 8.299 | 8.322 | 167,171 | -0.02(-0.27%) |
May 08, 2013 | 8.314 | 8.344 | 8.284 | 8.344 | 233,286 | +0.03(+0.36%) |
May 07, 2013 | 8.291 | 8.344 | 8.291 | 8.314 | 105,770 | -0.01(-0.09%) |
May 06, 2013 | 8.291 | 8.322 | 8.284 | 8.322 | 156,451 | +0.01(+0.09%) |
May 03, 2013 | 8.322 | 8.352 | 8.314 | 8.314 | 150,976 | -0.02(-0.27%) |
May 02, 2013 | 8.314 | 8.359 | 8.314 | 8.337 | 139,712 | +0.02(+0.27%) |
May 01, 2013 | 8.284 | 8.352 | 8.284 | 8.314 | 188,830 | +0.02(+0.27%) |
Apr 30, 2013 | 8.284 | 8.314 | 8.246 | 8.291 | 151,731 | -0.01(-0.09%) |
Apr 29, 2013 | 8.322 | 8.359 | 8.269 | 8.299 | 218,044 | -0.05(-0.54%) |
Apr 26, 2013 | 8.299 | 8.344 | 8.276 | 8.344 | 72,106 | +0.07(+0.82%) |
Apr 25, 2013 | 8.344 | 8.382 | 8.231 | 8.276 | 232,880 | -0.08(-0.99%) |
Apr 24, 2013 | 8.405 | 8.405 | 8.329 | 8.359 | 60,910 | -0.02(-0.18%) |
Apr 23, 2013 | 8.359 | 8.420 | 8.344 | 8.374 | 163,678 | +0.03(+0.36%) |
Apr 22, 2013 | 8.352 | 8.352 | 8.291 | 8.344 | 83,196 | +0.01(+0.09%) |
Apr 19, 2013 | 8.306 | 8.344 | 8.284 | 8.337 | 89,993 | +0.05(+0.64%) |
Apr 18, 2013 | 8.314 | 8.390 | 8.284 | 8.284 | 163,813 | -0.01(-0.09%) |
Apr 17, 2013 | 8.299 | 8.367 | 8.269 | 8.291 | 83,944 | -0.01(-0.09%) |
Apr 16, 2013 | 8.284 | 8.329 | 8.208 | 8.299 | 161,394 | +0.00(+0.00%) |
Apr 15, 2013 | 8.314 | 8.329 | 8.269 | 8.299 | 125,371 | -0.04(-0.45%) |
Apr 12, 2013 | 8.329 | 8.359 | 8.261 | 8.337 | 100,439 | +0.02(+0.18%) |
Apr 11, 2013 | 8.322 | 8.367 | 8.269 | 8.322 | 69,006 | -0.05(-0.63%) |
Apr 10, 2013 | 8.352 | 8.420 | 8.352 | 8.374 | 95,994 | +0.00(+0.00%) |
Apr 09, 2013 | 8.329 | 8.382 | 8.299 | 8.374 | 128,000 | +0.03(+0.36%) |
Apr 08, 2013 | 8.344 | 8.420 | 8.314 | 8.344 | 110,617 | -0.02(-0.27%) |
Apr 05, 2013 | 8.231 | 8.405 | 8.231 | 8.367 | 125,432 | +0.11(+1.37%) |
Apr 04, 2013 | 8.231 | 8.261 | 8.178 | 8.254 | 118,232 | +0.02(+0.28%) |
Apr 03, 2013 | 8.201 | 8.291 | 8.163 | 8.231 | 123,176 | +0.03(+0.37%) |
Apr 02, 2013 | 8.261 | 8.261 | 8.193 | 8.201 | 178,046 | -0.06(-0.73%) |
Apr 01, 2013 | 8.216 | 8.291 | 8.201 | 8.261 | 182,585 | +0.08(+1.02%) |
Mar 28, 2013 | 8.170 | 8.238 | 8.148 | 8.178 | 174,931 | +0.00(+0.00%) |
Mar 27, 2013 | 8.117 | 8.178 | 8.102 | 8.178 | 113,604 | +0.11(+1.31%) |
Mar 26, 2013 | 8.057 | 8.148 | 8.034 | 8.072 | 170,390 | -0.01(-0.09%) |
Mar 25, 2013 | 8.095 | 8.140 | 8.034 | 8.080 | 160,567 | -0.02(-0.28%) |
Mar 22, 2013 | 8.095 | 8.140 | 8.065 | 8.102 | 160,738 | -0.04(-0.46%) |
Mar 21, 2013 | 8.170 | 8.208 | 8.080 | 8.140 | 245,981 | -0.05(-0.65%) |
Mar 20, 2013 | 8.087 | 8.201 | 8.087 | 8.193 | 162,414 | +0.10(+1.21%) |
Mar 19, 2013 | 8.095 | 8.155 | 8.042 | 8.095 | 227,527 | +0.00(+0.00%) |
Mar 18, 2013 | 7.876 | 8.163 | 7.876 | 8.095 | 372,604 | +0.16(+2.00%) |
Mar 15, 2013 | 8.027 | 8.036 | 7.861 | 7.936 | 375,683 | -0.11(-1.31%) |
Mar 14, 2013 | 8.261 | 8.299 | 7.966 | 8.041 | 655,184 | -0.22(-2.66%) |
Mar 13, 2013 | 8.314 | 8.322 | 8.261 | 8.261 | 166,034 | -0.09(-1.09%) |
Mar 12, 2013 | 8.390 | 8.390 | 8.276 | 8.352 | 257,792 | -0.04(-0.45%) |
Mar 11, 2013 | 8.427 | 8.488 | 8.382 | 8.390 | 203,983 | -0.03(-0.36%) |
Mar 08, 2013 | 8.541 | 8.563 | 8.397 | 8.420 | 254,613 | -0.14(-1.59%) |
Mar 07, 2013 | 8.548 | 8.579 | 8.533 | 8.556 | 176,326 | +0.00(+0.00%) |
Mar 06, 2013 | 8.541 | 8.586 | 8.541 | 8.556 | 95,007 | +0.01(+0.09%) |
Mar 05, 2013 | 8.526 | 8.586 | 8.521 | 8.548 | 86,479 | +0.05(+0.53%) |
Mar 04, 2013 | 8.533 | 8.586 | 8.503 | 8.503 | 96,357 | -0.02(-0.27%) |