Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.470 | 8.620 | 8.450 | 8.500 | 18,115,112 | +0.01(+0.12%) |
May 30, 2013 | 8.520 | 8.560 | 8.460 | 8.490 | 17,490,056 | -0.09(-1.05%) |
May 29, 2013 | 8.560 | 8.680 | 8.540 | 8.580 | 13,555,990 | -0.01(-0.12%) |
May 28, 2013 | 8.580 | 8.610 | 8.510 | 8.590 | 18,448,784 | +0.11(+1.30%) |
May 24, 2013 | 8.510 | 8.580 | 8.450 | 8.480 | 13,717,971 | -0.06(-0.70%) |
May 23, 2013 | 8.580 | 8.590 | 8.480 | 8.540 | 21,007,784 | -0.15(-1.73%) |
May 22, 2013 | 8.760 | 8.880 | 8.630 | 8.690 | 23,044,824 | -0.07(-0.80%) |
May 21, 2013 | 8.780 | 8.840 | 8.680 | 8.760 | 13,847,081 | +0.00(+0.00%) |
May 20, 2013 | 8.610 | 8.770 | 8.610 | 8.760 | 16,545,963 | +0.15(+1.74%) |
May 17, 2013 | 8.560 | 8.660 | 8.550 | 8.610 | 12,585,796 | +0.11(+1.29%) |
May 16, 2013 | 8.440 | 8.610 | 8.400 | 8.500 | 16,802,156 | +0.00(+0.00%) |
May 15, 2013 | 8.540 | 8.550 | 8.450 | 8.500 | 11,247,664 | -0.03(-0.35%) |
May 13, 2013 | 8.660 | 8.680 | 8.510 | 8.530 | 12,606,236 | -0.17(-1.95%) |
May 10, 2013 | 8.780 | 8.800 | 8.600 | 8.700 | 14,575,740 | -0.09(-1.02%) |
May 09, 2013 | 8.820 | 8.880 | 8.750 | 8.790 | 15,508,130 | -0.08(-0.90%) |
May 08, 2013 | 8.650 | 8.880 | 8.650 | 8.870 | 20,915,216 | +0.23(+2.66%) |
May 07, 2013 | 8.700 | 8.750 | 8.610 | 8.640 | 12,334,566 | -0.05(-0.58%) |
May 06, 2013 | 8.660 | 8.720 | 8.600 | 8.690 | 10,426,725 | +0.07(+0.81%) |
May 03, 2013 | 8.520 | 8.700 | 8.460 | 8.620 | 21,175,472 | +0.16(+1.89%) |
May 02, 2013 | 8.460 | 8.490 | 8.370 | 8.460 | 10,144,062 | +0.03(+0.36%) |
May 01, 2013 | 8.450 | 8.520 | 8.320 | 8.430 | 20,182,688 | -0.07(-0.82%) |
Apr 30, 2013 | 8.380 | 8.520 | 8.310 | 8.500 | 14,901,199 | +0.08(+0.95%) |
Apr 29, 2013 | 8.290 | 8.440 | 8.270 | 8.420 | 12,074,828 | +0.15(+1.81%) |
Apr 26, 2013 | 8.350 | 8.390 | 8.270 | 8.270 | 15,147,614 | -0.12(-1.43%) |
Apr 25, 2013 | 8.420 | 8.500 | 8.344 | 8.390 | 18,395,916 | -0.02(-0.24%) |
Apr 24, 2013 | 8.120 | 8.450 | 8.120 | 8.410 | 22,031,012 | +0.29(+3.57%) |
Apr 23, 2013 | 8.120 | 8.170 | 8.040 | 8.120 | 16,255,643 | +0.01(+0.12%) |
Apr 22, 2013 | 8.120 | 8.150 | 7.990 | 8.110 | 14,758,452 | +0.03(+0.37%) |
Apr 19, 2013 | 8.090 | 8.110 | 8.000 | 8.080 | 15,661,899 | +0.05(+0.62%) |
Apr 18, 2013 | 8.000 | 8.080 | 7.900 | 8.030 | 19,079,880 | +0.07(+0.88%) |
Apr 17, 2013 | 8.040 | 8.080 | 7.930 | 7.960 | 27,240,334 | -0.14(-1.73%) |
Apr 16, 2013 | 8.075 | 8.200 | 8.060 | 8.100 | 22,826,122 | +0.06(+0.75%) |
Apr 15, 2013 | 8.140 | 8.170 | 8.010 | 8.040 | 32,458,488 | -0.18(-2.19%) |
Apr 12, 2013 | 8.300 | 8.320 | 8.170 | 8.220 | 21,453,208 | -0.10(-1.20%) |
Apr 11, 2013 | 8.300 | 8.400 | 8.270 | 8.320 | 13,180,383 | +0.01(+0.12%) |
Apr 10, 2013 | 8.430 | 8.470 | 8.300 | 8.310 | 20,826,980 | -0.08(-0.95%) |
Apr 09, 2013 | 8.300 | 8.500 | 8.280 | 8.390 | 41,579,744 | +0.00(+0.00%) |
Apr 08, 2013 | 8.275 | 8.410 | 8.200 | 8.390 | 41,175,528 | +0.15(+1.82%) |
Apr 05, 2013 | 8.140 | 8.290 | 8.105 | 8.240 | 24,243,862 | +0.02(+0.24%) |
Apr 04, 2013 | 8.290 | 8.390 | 8.200 | 8.220 | 22,848,254 | -0.05(-0.60%) |
Apr 03, 2013 | 8.300 | 8.320 | 8.200 | 8.270 | 18,812,444 | -0.03(-0.36%) |
Apr 02, 2013 | 8.420 | 8.420 | 8.270 | 8.300 | 17,495,782 | -0.09(-1.07%) |
Apr 01, 2013 | 8.510 | 8.540 | 8.330 | 8.390 | 21,240,464 | -0.13(-1.53%) |
Mar 28, 2013 | 8.440 | 8.550 | 8.410 | 8.520 | 16,006,443 | +0.03(+0.35%) |
Mar 27, 2013 | 8.360 | 8.520 | 8.330 | 8.490 | 11,196,664 | +0.07(+0.83%) |
Mar 26, 2013 | 8.440 | 8.480 | 8.350 | 8.420 | 18,630,512 | +0.00(+0.00%) |
Mar 25, 2013 | 8.480 | 8.480 | 8.370 | 8.420 | 9,421,015 | -0.03(-0.36%) |
Mar 22, 2013 | 8.470 | 8.500 | 8.420 | 8.450 | 10,798,501 | +0.00(+0.00%) |
Mar 21, 2013 | 8.500 | 8.540 | 8.450 | 8.450 | 8,902,210 | -0.09(-1.05%) |
Mar 20, 2013 | 8.520 | 8.590 | 8.480 | 8.540 | 17,482,474 | +0.06(+0.71%) |
Mar 19, 2013 | 8.560 | 8.620 | 8.415 | 8.480 | 20,771,414 | -0.08(-0.93%) |
Mar 18, 2013 | 8.500 | 8.650 | 8.500 | 8.560 | 12,522,734 | -0.07(-0.81%) |
Mar 15, 2013 | 8.550 | 8.630 | 8.520 | 8.630 | 12,870,210 | +0.08(+0.94%) |
Mar 14, 2013 | 8.520 | 8.575 | 8.510 | 8.550 | 13,025,356 | +0.01(+0.12%) |
Mar 13, 2013 | 8.610 | 8.630 | 8.480 | 8.540 | 13,093,073 | -0.08(-0.93%) |
Mar 12, 2013 | 8.670 | 8.700 | 8.572 | 8.620 | 11,449,745 | -0.05(-0.58%) |
Mar 11, 2013 | 8.610 | 8.680 | 8.580 | 8.670 | 11,024,611 | +0.06(+0.70%) |
Mar 08, 2013 | 8.680 | 8.700 | 8.600 | 8.610 | 15,498,459 | -0.03(-0.35%) |
Mar 07, 2013 | 8.600 | 8.660 | 8.560 | 8.640 | 11,747,326 | +0.07(+0.82%) |
Mar 06, 2013 | 8.440 | 8.630 | 8.390 | 8.570 | 16,220,929 | +0.22(+2.63%) |
Mar 05, 2013 | 8.430 | 8.450 | 8.350 | 8.350 | 16,543,731 | +0.00(+0.00%) |
Mar 04, 2013 | 8.390 | 8.420 | 8.300 | 8.350 | 20,385,868 | -0.09(-1.07%) |