Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.850 | 8.850 | 8.720 | 8.720 | 2,000 | -0.07(-0.80%) |
May 30, 2013 | 8.770 | 8.790 | 8.770 | 8.790 | 265 | +0.07(+0.80%) |
May 29, 2013 | 8.744 | 8.744 | 8.720 | 8.720 | 10,100 | +0.19(+2.23%) |
May 28, 2013 | 8.547 | 8.606 | 8.530 | 8.530 | 102,278 | +0.21(+2.52%) |
May 24, 2013 | 8.300 | 8.320 | 8.300 | 8.320 | 71,907 | -0.18(-2.12%) |
May 23, 2013 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | -0.08(-0.93%) |
May 22, 2013 | 8.610 | 8.610 | 8.580 | 8.580 | 489 | -0.09(-1.04%) |
May 21, 2013 | 8.610 | 8.670 | 8.610 | 8.670 | 3,059 | +0.03(+0.35%) |
May 20, 2013 | 8.630 | 8.650 | 8.630 | 8.640 | 1,355 | +0.05(+0.58%) |
May 17, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 403 | -0.10(-1.15%) |
May 16, 2013 | 8.610 | 8.730 | 8.610 | 8.690 | 3,415 | -0.07(-0.80%) |
May 15, 2013 | 8.760 | 8.760 | 8.760 | 8.760 | 699 | -0.01(-0.11%) |
May 13, 2013 | 8.770 | 8.770 | 8.770 | 8.770 | 578 | -0.20(-2.23%) |
May 10, 2013 | 8.883 | 8.970 | 8.883 | 8.970 | 544 | +0.08(+0.90%) |
May 09, 2013 | 9.020 | 9.020 | 8.890 | 8.890 | 847 | -0.07(-0.83%) |
May 08, 2013 | 8.990 | 8.990 | 8.960 | 8.964 | 827 | +0.06(+0.72%) |
May 07, 2013 | 8.890 | 8.900 | 8.890 | 8.900 | 739 | +0.04(+0.45%) |
May 06, 2013 | 8.850 | 8.860 | 8.850 | 8.860 | 433 | +0.06(+0.68%) |
May 03, 2013 | 8.890 | 8.920 | 8.800 | 8.800 | 1,513 | -0.04(-0.45%) |
May 02, 2013 | 8.840 | 8.840 | 8.840 | 8.840 | 311 | +0.06(+0.68%) |
May 01, 2013 | 8.810 | 8.838 | 8.780 | 8.780 | 1,479 | -0.04(-0.45%) |
Apr 30, 2013 | 8.810 | 8.860 | 8.810 | 8.820 | 1,352 | -0.14(-1.56%) |
Apr 29, 2013 | 8.940 | 8.970 | 8.940 | 8.960 | 2,341 | +0.17(+1.93%) |
Apr 26, 2013 | 8.800 | 8.810 | 8.790 | 8.790 | 8,495 | +0.40(+4.77%) |
Apr 25, 2013 | 8.430 | 8.430 | 8.390 | 8.390 | 3,120 | -0.04(-0.47%) |
Apr 24, 2013 | 8.470 | 8.470 | 8.430 | 8.430 | 728 | +0.09(+1.08%) |
Apr 23, 2013 | 8.350 | 8.370 | 8.340 | 8.340 | 9,848 | +0.06(+0.72%) |
Apr 22, 2013 | 8.290 | 8.290 | 8.240 | 8.280 | 1,492 | +0.12(+1.47%) |
Apr 19, 2013 | 8.160 | 8.160 | 8.160 | 8.160 | 329 | -0.05(-0.61%) |
Apr 18, 2013 | 8.170 | 8.210 | 8.170 | 8.210 | 585 | +0.04(+0.49%) |
Apr 17, 2013 | 8.420 | 8.420 | 8.150 | 8.170 | 2,422 | -0.42(-4.89%) |
Apr 16, 2013 | 8.600 | 8.600 | 8.590 | 8.590 | 1,257 | -0.05(-0.58%) |
Apr 15, 2013 | 8.650 | 8.658 | 8.590 | 8.640 | 1,986 | -0.08(-0.92%) |
Apr 12, 2013 | 8.760 | 8.760 | 8.720 | 8.720 | 691 | -0.04(-0.46%) |
Apr 11, 2013 | 8.660 | 8.760 | 8.660 | 8.760 | 3,929 | +0.19(+2.22%) |
Apr 10, 2013 | 8.510 | 8.640 | 8.510 | 8.570 | 4,735 | +0.02(+0.23%) |
Apr 09, 2013 | 8.550 | 8.550 | 8.520 | 8.550 | 903 | -0.04(-0.47%) |
Apr 08, 2013 | 8.660 | 8.660 | 8.570 | 8.590 | 2,093 | -0.22(-2.50%) |
Apr 05, 2013 | 8.760 | 8.820 | 8.750 | 8.810 | 2,031 | +0.08(+0.92%) |
Apr 04, 2013 | 8.700 | 8.730 | 8.700 | 8.730 | 725 | -0.24(-2.68%) |
Apr 02, 2013 | 8.970 | 8.970 | 8.970 | 0 | +0.09(+1.01%) | |
Apr 01, 2013 | 8.880 | 8.880 | 8.880 | 8.880 | 1,281 | +0.03(+0.34%) |
Mar 28, 2013 | 8.840 | 8.850 | 8.840 | 8.850 | 568 | +0.04(+0.45%) |
Mar 26, 2013 | 8.810 | 8.810 | 8.810 | 0 | -0.03(-0.34%) | |
Mar 25, 2013 | 8.800 | 8.840 | 8.800 | 8.840 | 863 | -0.10(-1.12%) |
Mar 22, 2013 | 8.880 | 8.940 | 8.880 | 8.940 | 1,482 | +0.09(+1.02%) |
Mar 21, 2013 | 8.840 | 8.850 | 8.840 | 8.850 | 236 | -0.06(-0.67%) |
Mar 20, 2013 | 8.870 | 8.910 | 8.850 | 8.910 | 3,513 | +0.18(+2.06%) |
Mar 19, 2013 | 8.680 | 8.730 | 8.680 | 8.730 | 315 | -0.03(-0.34%) |
Mar 18, 2013 | 8.760 | 8.760 | 8.760 | 8.760 | 188 | -0.15(-1.68%) |
Mar 15, 2013 | 8.860 | 8.910 | 8.840 | 8.910 | 5,700 | +0.12(+1.37%) |
Mar 14, 2013 | 8.670 | 8.800 | 8.670 | 8.790 | 839 | +0.14(+1.62%) |
Mar 13, 2013 | 8.570 | 8.650 | 8.560 | 8.650 | 6,617 | +0.11(+1.29%) |
Mar 12, 2013 | 8.550 | 8.550 | 8.540 | 8.540 | 344 | +0.03(+0.35%) |
Mar 11, 2013 | 8.470 | 8.530 | 8.460 | 8.510 | 1,209 | -0.02(-0.23%) |
Mar 08, 2013 | 8.520 | 8.530 | 8.520 | 8.530 | 793 | -0.08(-0.93%) |
Mar 07, 2013 | 8.580 | 8.690 | 8.580 | 8.610 | 14,597 | +0.02(+0.23%) |
Mar 06, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 114 | +0.00(+0.00%) |
Mar 05, 2013 | 8.590 | 8.590 | 8.590 | 8.590 | 1,198 | +0.01(+0.12%) |
Mar 04, 2013 | 8.600 | 8.610 | 8.560 | 8.580 | 1,397 | +0.11(+1.30%) |