Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.050 | 9.190 | 8.870 | 8.910 | 158,114 | -0.24(-2.62%) |
May 30, 2013 | 8.860 | 9.210 | 8.860 | 9.150 | 245,987 | +0.36(+4.10%) |
May 29, 2013 | 8.800 | 8.880 | 8.650 | 8.790 | 99,596 | -0.11(-1.24%) |
May 28, 2013 | 8.840 | 9.130 | 8.770 | 8.900 | 186,487 | +0.22(+2.53%) |
May 24, 2013 | 8.650 | 8.730 | 8.640 | 8.680 | 0 | +0.03(+0.35%) |
May 23, 2013 | 8.530 | 8.870 | 8.530 | 8.650 | 0 | +0.11(+1.29%) |
May 22, 2013 | 8.470 | 8.700 | 8.450 | 8.540 | 0 | +0.09(+1.07%) |
May 21, 2013 | 8.400 | 8.510 | 8.360 | 8.450 | 0 | +0.03(+0.36%) |
May 20, 2013 | 8.650 | 8.740 | 8.390 | 8.420 | 0 | -0.28(-3.22%) |
May 17, 2013 | 8.230 | 8.700 | 8.230 | 8.700 | 0 | +0.55(+6.75%) |
May 16, 2013 | 8.370 | 8.400 | 8.050 | 8.150 | 273,110 | -0.24(-2.86%) |
May 15, 2013 | 8.400 | 8.500 | 8.260 | 8.390 | 0 | +0.52(+6.61%) |
May 13, 2013 | 7.980 | 7.980 | 7.660 | 7.870 | 0 | -0.10(-1.25%) |
May 10, 2013 | 7.790 | 8.070 | 7.700 | 7.970 | 0 | +0.22(+2.84%) |
May 09, 2013 | 7.860 | 7.910 | 7.720 | 7.750 | 0 | -0.15(-1.90%) |
May 08, 2013 | 7.930 | 7.990 | 7.870 | 7.900 | 0 | -0.07(-0.88%) |
May 07, 2013 | 8.080 | 8.080 | 7.820 | 7.970 | 0 | -0.12(-1.48%) |
May 06, 2013 | 8.020 | 8.170 | 8.020 | 8.090 | 0 | +0.09(+1.12%) |
May 03, 2013 | 7.880 | 8.030 | 7.770 | 8.000 | 0 | +0.23(+2.96%) |
May 02, 2013 | 7.660 | 7.830 | 7.605 | 7.770 | 0 | +0.17(+2.24%) |
May 01, 2013 | 8.130 | 8.130 | 7.500 | 7.600 | 418,561 | -0.51(-6.29%) |
Apr 30, 2013 | 8.170 | 8.170 | 7.950 | 8.110 | 0 | -0.10(-1.22%) |
Apr 29, 2013 | 8.250 | 8.270 | 8.120 | 8.210 | 197,126 | +0.01(+0.12%) |
Apr 26, 2013 | 7.890 | 8.210 | 8.000 | 8.200 | 284,077 | +0.20(+2.50%) |
Apr 25, 2013 | 8.000 | 8.120 | 7.850 | 8.000 | 124,514 | +0.00(+0.00%) |
Apr 24, 2013 | 7.780 | 8.040 | 7.780 | 8.000 | 95,707 | +0.19(+2.43%) |
Apr 23, 2013 | 7.750 | 7.860 | 7.670 | 7.810 | 75,054 | +0.16(+2.09%) |
Apr 22, 2013 | 7.610 | 7.750 | 7.340 | 7.650 | 124,253 | +0.08(+1.06%) |
Apr 19, 2013 | 7.340 | 7.580 | 7.290 | 7.570 | 107,964 | +0.25(+3.42%) |
Apr 18, 2013 | 7.450 | 7.640 | 7.300 | 7.320 | 126,390 | -0.14(-1.88%) |
Apr 17, 2013 | 7.650 | 7.750 | 7.310 | 7.460 | 164,354 | -0.27(-3.49%) |
Apr 16, 2013 | 7.550 | 7.805 | 7.500 | 7.730 | 150,721 | +0.27(+3.62%) |
Apr 15, 2013 | 7.920 | 7.940 | 7.280 | 7.460 | 231,360 | -0.55(-6.87%) |
Apr 12, 2013 | 7.840 | 8.110 | 7.840 | 8.010 | 131,128 | +0.11(+1.39%) |
Apr 11, 2013 | 7.715 | 7.910 | 7.660 | 7.900 | 107,037 | +0.16(+2.07%) |
Apr 10, 2013 | 7.630 | 7.800 | 7.610 | 7.740 | 151,473 | +0.12(+1.57%) |
Apr 09, 2013 | 7.400 | 7.740 | 7.400 | 7.620 | 111,893 | +0.26(+3.53%) |
Apr 08, 2013 | 7.440 | 7.448 | 7.250 | 7.360 | 105,415 | -0.13(-1.74%) |
Apr 05, 2013 | 7.340 | 7.530 | 7.305 | 7.490 | 136,210 | -0.02(-0.27%) |
Apr 04, 2013 | 7.440 | 7.520 | 7.340 | 7.510 | 58,310 | +0.07(+0.94%) |
Apr 03, 2013 | 7.720 | 7.740 | 7.300 | 7.440 | 139,644 | -0.29(-3.75%) |
Apr 02, 2013 | 7.680 | 7.900 | 7.660 | 7.730 | 102,483 | +0.09(+1.18%) |
Apr 01, 2013 | 7.760 | 7.770 | 7.470 | 7.640 | 170,024 | -0.12(-1.55%) |
Mar 28, 2013 | 8.020 | 8.020 | 7.650 | 7.760 | 175,176 | -0.24(-3.00%) |
Mar 27, 2013 | 8.000 | 8.060 | 7.950 | 8.000 | 96,537 | -0.04(-0.50%) |
Mar 26, 2013 | 8.240 | 8.240 | 7.930 | 8.040 | 113,252 | -0.19(-2.31%) |
Mar 25, 2013 | 8.000 | 8.230 | 7.940 | 8.230 | 91,320 | +0.22(+2.75%) |
Mar 22, 2013 | 8.180 | 8.180 | 7.933 | 8.010 | 101,984 | -0.15(-1.84%) |
Mar 21, 2013 | 8.140 | 8.200 | 7.920 | 8.160 | 125,385 | -0.04(-0.49%) |
Mar 20, 2013 | 8.200 | 8.210 | 8.110 | 8.200 | 99,167 | +0.06(+0.74%) |
Mar 19, 2013 | 8.170 | 8.280 | 8.080 | 8.140 | 88,748 | -0.03(-0.37%) |
Mar 18, 2013 | 7.980 | 8.280 | 7.810 | 8.170 | 79,518 | +0.05(+0.62%) |
Mar 15, 2013 | 8.170 | 8.250 | 8.060 | 8.120 | 311,178 | -0.04(-0.49%) |
Mar 14, 2013 | 8.350 | 8.350 | 8.110 | 8.160 | 226,753 | -0.14(-1.69%) |
Mar 13, 2013 | 8.030 | 8.330 | 7.920 | 8.300 | 151,044 | +0.30(+3.75%) |
Mar 12, 2013 | 8.060 | 8.120 | 7.950 | 8.000 | 168,878 | -0.06(-0.74%) |
Mar 11, 2013 | 8.300 | 8.350 | 7.941 | 8.060 | 219,650 | -0.24(-2.89%) |
Mar 08, 2013 | 8.240 | 8.330 | 7.940 | 8.300 | 203,369 | +0.20(+2.47%) |
Mar 07, 2013 | 7.880 | 8.110 | 7.690 | 8.100 | 285,246 | +0.21(+2.66%) |
Mar 06, 2013 | 7.940 | 8.030 | 7.800 | 7.890 | 184,489 | +0.00(+0.00%) |
Mar 05, 2013 | 7.700 | 8.040 | 7.600 | 7.890 | 368,924 | +0.11(+1.41%) |
Mar 04, 2013 | 7.750 | 8.100 | 7.200 | 7.780 | 1,339,732 | -1.20(-13.36%) |