Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.021 | 8.042 | 7.884 | 7.894 | 1,298,138 | -0.15(-1.84%) |
May 30, 2013 | 8.021 | 8.056 | 7.960 | 8.042 | 0 | +0.04(+0.52%) |
May 29, 2013 | 7.994 | 8.097 | 7.966 | 8.001 | 701,133 | -0.08(-0.94%) |
May 28, 2013 | 8.035 | 8.118 | 7.994 | 8.076 | 688,022 | +0.12(+1.56%) |
May 24, 2013 | 7.905 | 7.966 | 7.863 | 7.953 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.891 | 7.966 | 7.849 | 7.953 | 0 | +0.01(+0.17%) |
May 22, 2013 | 8.125 | 8.186 | 7.932 | 7.939 | 0 | -0.19(-2.37%) |
May 21, 2013 | 8.131 | 8.152 | 8.070 | 8.131 | 0 | +0.02(+0.25%) |
May 20, 2013 | 8.070 | 8.138 | 8.063 | 8.111 | 0 | +0.04(+0.51%) |
May 17, 2013 | 7.973 | 8.104 | 7.966 | 8.070 | 0 | +0.12(+1.47%) |
May 16, 2013 | 7.980 | 8.042 | 7.898 | 7.953 | 496,048 | -0.02(-0.26%) |
May 15, 2013 | 7.932 | 8.001 | 7.898 | 7.973 | 0 | +0.12(+1.49%) |
May 13, 2013 | 7.850 | 7.898 | 7.802 | 7.856 | 0 | +0.01(+0.09%) |
May 10, 2013 | 7.836 | 7.898 | 7.802 | 7.850 | 0 | +0.01(+0.18%) |
May 09, 2013 | 7.877 | 7.905 | 7.812 | 7.836 | 1,222,523 | -0.07(-0.87%) |
May 08, 2013 | 7.891 | 7.905 | 7.753 | 7.905 | 0 | +0.02(+0.26%) |
May 07, 2013 | 7.808 | 7.898 | 7.767 | 7.884 | 0 | +0.13(+1.68%) |
May 06, 2013 | 7.650 | 7.808 | 7.643 | 7.753 | 0 | +0.09(+1.17%) |
May 03, 2013 | 7.630 | 7.702 | 7.575 | 7.664 | 0 | +0.09(+1.18%) |
May 02, 2013 | 7.485 | 7.616 | 7.458 | 7.575 | 0 | +0.14(+1.85%) |
May 01, 2013 | 7.595 | 7.609 | 7.430 | 7.437 | 0 | -0.16(-2.17%) |
Apr 30, 2013 | 7.595 | 7.637 | 7.530 | 7.602 | 1,864,174 | -0.01(-0.18%) |
Apr 29, 2013 | 7.609 | 7.643 | 7.561 | 7.616 | 438,170 | +0.04(+0.54%) |
Apr 26, 2013 | 7.609 | 7.616 | 7.513 | 7.575 | 779,294 | -0.04(-0.54%) |
Apr 25, 2013 | 7.678 | 7.678 | 7.588 | 7.616 | 991,630 | -0.02(-0.27%) |
Apr 24, 2013 | 7.554 | 7.637 | 7.492 | 7.637 | 0 | +0.10(+1.37%) |
Apr 23, 2013 | 7.417 | 7.540 | 7.375 | 7.533 | 1,394,571 | +0.16(+2.24%) |
Apr 22, 2013 | 7.327 | 7.423 | 7.183 | 7.368 | 1,745,146 | +0.08(+1.04%) |
Apr 19, 2013 | 7.217 | 7.313 | 7.169 | 7.293 | 1,068,507 | +0.10(+1.34%) |
Apr 18, 2013 | 7.224 | 7.293 | 7.080 | 7.197 | 2,218,865 | -0.03(-0.48%) |
Apr 17, 2013 | 7.375 | 7.527 | 7.135 | 7.231 | 4,124,174 | -0.44(-5.73%) |
Apr 16, 2013 | 7.650 | 7.705 | 7.568 | 7.671 | 1,717,261 | +0.12(+1.55%) |
Apr 15, 2013 | 7.829 | 7.841 | 7.530 | 7.554 | 1,981,925 | -0.27(-3.51%) |
Apr 12, 2013 | 7.877 | 7.925 | 7.788 | 7.829 | 1,280,341 | -0.06(-0.78%) |
Apr 11, 2013 | 8.028 | 8.028 | 7.891 | 7.891 | 1,532,172 | -0.12(-1.50%) |
Apr 10, 2013 | 7.939 | 8.021 | 7.898 | 8.011 | 897,354 | +0.11(+1.35%) |
Apr 09, 2013 | 7.939 | 7.939 | 7.836 | 7.905 | 476,686 | -0.01(-0.09%) |
Apr 08, 2013 | 7.850 | 7.918 | 7.726 | 7.911 | 840,854 | +0.08(+1.05%) |
Apr 05, 2013 | 7.767 | 7.843 | 7.671 | 7.829 | 973,581 | -0.02(-0.26%) |
Apr 04, 2013 | 7.802 | 7.850 | 7.740 | 7.850 | 1,086,890 | +0.07(+0.88%) |
Apr 03, 2013 | 7.939 | 7.966 | 7.753 | 7.781 | 1,705,667 | -0.11(-1.39%) |
Apr 02, 2013 | 8.001 | 8.001 | 7.870 | 7.891 | 782,586 | -0.05(-0.69%) |
Apr 01, 2013 | 8.028 | 8.042 | 7.877 | 7.946 | 1,138,616 | -0.10(-1.20%) |
Mar 28, 2013 | 8.111 | 8.111 | 8.028 | 8.042 | 1,054,846 | -0.05(-0.59%) |
Mar 27, 2013 | 8.028 | 8.090 | 7.836 | 8.090 | 1,125,676 | +0.01(+0.08%) |
Mar 26, 2013 | 8.131 | 8.131 | 8.053 | 8.083 | 593,118 | +0.01(+0.17%) |
Mar 25, 2013 | 8.070 | 8.107 | 7.995 | 8.070 | 735,473 | +0.05(+0.60%) |
Mar 22, 2013 | 8.036 | 8.042 | 7.984 | 8.022 | 692,924 | +0.02(+0.26%) |
Mar 21, 2013 | 7.995 | 8.042 | 7.919 | 8.001 | 956,916 | -0.03(-0.42%) |
Mar 20, 2013 | 7.988 | 8.049 | 7.933 | 8.036 | 564,547 | +0.10(+1.20%) |
Mar 19, 2013 | 7.919 | 7.967 | 7.868 | 7.940 | 817,817 | +0.03(+0.35%) |
Mar 18, 2013 | 7.954 | 7.981 | 7.896 | 7.913 | 702,323 | -0.10(-1.28%) |
Mar 15, 2013 | 7.947 | 8.015 | 7.926 | 8.015 | 3,606,983 | +0.05(+0.69%) |
Mar 14, 2013 | 7.790 | 7.960 | 7.721 | 7.960 | 1,068,122 | +0.06(+0.78%) |
Mar 13, 2013 | 7.872 | 7.899 | 7.769 | 7.899 | 681,306 | +0.05(+0.61%) |
Mar 12, 2013 | 7.879 | 7.899 | 7.810 | 7.851 | 700,558 | -0.04(-0.52%) |
Mar 11, 2013 | 7.844 | 7.913 | 7.817 | 7.892 | 726,389 | +0.03(+0.43%) |
Mar 08, 2013 | 7.885 | 7.913 | 7.783 | 7.858 | 1,015,081 | +0.01(+0.09%) |
Mar 07, 2013 | 7.851 | 7.899 | 7.822 | 7.851 | 804,621 | +0.01(+0.09%) |
Mar 06, 2013 | 7.865 | 7.879 | 7.797 | 7.844 | 712,355 | +0.02(+0.26%) |
Mar 05, 2013 | 7.838 | 7.899 | 7.790 | 7.824 | 1,137,046 | +0.02(+0.26%) |
Mar 04, 2013 | 7.674 | 7.831 | 7.674 | 7.803 | 1,443,567 | +0.11(+1.42%) |