Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.481 | 8.642 | 8.356 | 8.446 | 245,564 | -0.05(-0.59%) |
May 30, 2013 | 8.481 | 8.557 | 8.461 | 8.497 | 254,872 | +0.10(+1.20%) |
May 29, 2013 | 8.456 | 8.542 | 8.299 | 8.396 | 394,383 | -0.03(-0.36%) |
May 28, 2013 | 8.426 | 8.617 | 8.341 | 8.426 | 191,262 | +0.10(+1.21%) |
May 24, 2013 | 8.371 | 8.451 | 8.245 | 8.326 | 133,508 | -0.01(-0.06%) |
May 23, 2013 | 8.471 | 8.562 | 8.165 | 8.331 | 296,776 | -0.20(-2.30%) |
May 22, 2013 | 8.667 | 8.667 | 8.301 | 8.527 | 322,277 | -0.15(-1.68%) |
May 21, 2013 | 8.708 | 8.708 | 8.562 | 8.672 | 225,255 | +0.03(+0.35%) |
May 20, 2013 | 8.657 | 8.738 | 8.577 | 8.642 | 255,073 | +0.02(+0.17%) |
May 17, 2013 | 8.572 | 8.662 | 8.491 | 8.627 | 220,807 | +0.13(+1.48%) |
May 16, 2013 | 8.446 | 8.728 | 8.396 | 8.502 | 543,300 | +0.11(+1.32%) |
May 15, 2013 | 8.275 | 8.396 | 8.270 | 8.391 | 152,574 | +0.09(+1.03%) |
May 13, 2013 | 8.441 | 8.456 | 8.281 | 8.306 | 94,143 | -0.15(-1.78%) |
May 10, 2013 | 8.311 | 8.456 | 8.272 | 8.456 | 143,127 | +0.18(+2.12%) |
May 09, 2013 | 8.366 | 8.436 | 8.215 | 8.280 | 187,893 | -0.02(-0.24%) |
May 08, 2013 | 8.296 | 8.329 | 8.180 | 8.301 | 185,389 | -0.01(-0.06%) |
May 07, 2013 | 8.291 | 8.486 | 8.180 | 8.306 | 340,096 | +0.07(+0.79%) |
May 06, 2013 | 8.401 | 8.497 | 8.215 | 8.240 | 382,617 | -0.08(-0.97%) |
May 03, 2013 | 8.265 | 8.507 | 8.180 | 8.321 | 500,868 | +0.14(+1.72%) |
May 02, 2013 | 8.009 | 8.220 | 7.984 | 8.180 | 321,258 | +0.17(+2.13%) |
May 01, 2013 | 8.064 | 8.074 | 7.929 | 8.009 | 161,039 | -0.05(-0.62%) |
Apr 30, 2013 | 8.215 | 8.250 | 7.954 | 8.059 | 220,748 | -0.07(-0.80%) |
Apr 29, 2013 | 8.326 | 8.366 | 8.125 | 8.125 | 188,802 | -0.10(-1.22%) |
Apr 26, 2013 | 8.019 | 8.391 | 8.064 | 8.225 | 623,842 | +0.16(+1.99%) |
Apr 25, 2013 | 7.914 | 8.090 | 7.863 | 8.064 | 314,971 | +0.16(+1.97%) |
Apr 24, 2013 | 7.788 | 7.944 | 7.768 | 7.909 | 259,467 | +0.15(+1.88%) |
Apr 23, 2013 | 7.863 | 7.919 | 7.738 | 7.763 | 203,695 | -0.07(-0.83%) |
Apr 22, 2013 | 6.537 | 7.904 | 6.537 | 7.828 | 253,513 | -0.12(-1.52%) |
Apr 19, 2013 | 7.949 | 8.014 | 7.914 | 7.949 | 190,138 | -0.01(-0.13%) |
Apr 18, 2013 | 7.783 | 8.014 | 7.738 | 7.959 | 331,936 | +0.15(+1.86%) |
Apr 17, 2013 | 7.693 | 7.878 | 7.637 | 7.813 | 261,285 | +0.09(+1.17%) |
Apr 16, 2013 | 7.783 | 7.889 | 7.642 | 7.723 | 265,303 | -0.01(-0.07%) |
Apr 15, 2013 | 7.889 | 7.974 | 7.637 | 7.728 | 344,309 | -0.21(-2.66%) |
Apr 12, 2013 | 7.848 | 8.019 | 7.813 | 7.939 | 229,530 | +0.04(+0.51%) |
Apr 11, 2013 | 7.999 | 8.029 | 7.838 | 7.899 | 201,152 | -0.08(-1.01%) |
Apr 10, 2013 | 7.979 | 8.004 | 7.934 | 7.979 | 130,698 | +0.00(+0.00%) |
Apr 09, 2013 | 7.984 | 8.033 | 7.924 | 7.979 | 172,526 | -0.01(-0.13%) |
Apr 08, 2013 | 7.813 | 8.090 | 7.753 | 7.989 | 244,656 | +0.15(+1.86%) |
Apr 05, 2013 | 7.738 | 7.873 | 7.723 | 7.843 | 118,894 | +0.03(+0.32%) |
Apr 04, 2013 | 7.798 | 7.924 | 7.763 | 7.818 | 302,128 | +0.02(+0.19%) |
Apr 03, 2013 | 7.793 | 8.024 | 7.753 | 7.803 | 378,075 | -0.01(-0.06%) |
Apr 02, 2013 | 7.894 | 7.989 | 7.753 | 7.808 | 187,787 | -0.04(-0.51%) |
Apr 01, 2013 | 8.004 | 8.004 | 7.743 | 7.848 | 212,357 | -0.14(-1.70%) |
Mar 28, 2013 | 7.939 | 7.994 | 7.788 | 7.984 | 206,460 | +0.02(+0.19%) |
Mar 27, 2013 | 7.954 | 8.036 | 7.848 | 7.969 | 189,344 | -0.05(-0.63%) |
Mar 26, 2013 | 8.105 | 8.175 | 7.959 | 8.019 | 294,380 | -0.02(-0.25%) |
Mar 25, 2013 | 7.808 | 8.085 | 7.698 | 8.039 | 397,404 | +0.29(+3.69%) |
Mar 22, 2013 | 7.868 | 7.914 | 7.688 | 7.753 | 477,658 | -0.12(-1.47%) |
Mar 21, 2013 | 7.858 | 7.971 | 7.793 | 7.868 | 190,202 | -0.02(-0.19%) |
Mar 20, 2013 | 7.904 | 7.984 | 7.813 | 7.884 | 266,674 | -0.01(-0.13%) |
Mar 19, 2013 | 8.044 | 8.071 | 7.858 | 7.894 | 236,604 | -0.09(-1.13%) |
Mar 18, 2013 | 7.924 | 8.100 | 7.924 | 7.984 | 188,562 | -0.06(-0.69%) |
Mar 15, 2013 | 7.979 | 8.145 | 7.979 | 8.039 | 645,229 | +0.06(+0.76%) |
Mar 14, 2013 | 8.145 | 8.145 | 7.939 | 7.979 | 307,663 | -0.17(-2.04%) |
Mar 13, 2013 | 8.165 | 8.165 | 8.019 | 8.145 | 178,344 | -0.01(-0.06%) |
Mar 12, 2013 | 8.165 | 8.306 | 8.039 | 8.150 | 268,754 | +0.00(+0.00%) |
Mar 11, 2013 | 8.185 | 8.260 | 7.954 | 8.150 | 382,420 | -0.07(-0.80%) |
Mar 08, 2013 | 8.321 | 8.341 | 8.195 | 8.215 | 361,001 | -0.10(-1.15%) |
Mar 07, 2013 | 8.240 | 8.341 | 8.165 | 8.311 | 477,897 | +0.04(+0.49%) |
Mar 06, 2013 | 8.115 | 8.311 | 7.873 | 8.270 | 627,958 | +0.12(+1.42%) |
Mar 05, 2013 | 7.884 | 8.396 | 7.763 | 8.155 | 2,113,522 | +0.46(+6.01%) |
Mar 04, 2013 | 7.788 | 7.823 | 7.652 | 7.693 | 264,306 | -0.09(-1.16%) |