Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.300 | 8.422 | 8.223 | 8.346 | 65,532 | -0.06(-0.67%) |
May 30, 2013 | 8.346 | 8.498 | 8.325 | 8.402 | 35,822 | -0.02(-0.18%) |
May 29, 2013 | 8.157 | 8.575 | 8.147 | 8.417 | 100,847 | +0.18(+2.23%) |
May 28, 2013 | 8.351 | 8.442 | 8.178 | 8.234 | 47,508 | -0.12(-1.40%) |
May 24, 2013 | 8.213 | 8.381 | 8.203 | 8.351 | 30,956 | +0.08(+0.92%) |
May 23, 2013 | 8.300 | 8.386 | 8.244 | 8.274 | 44,014 | -0.07(-0.79%) |
May 22, 2013 | 8.478 | 8.478 | 8.295 | 8.340 | 56,630 | -0.06(-0.73%) |
May 21, 2013 | 8.508 | 8.549 | 8.396 | 8.402 | 40,772 | -0.07(-0.78%) |
May 20, 2013 | 8.325 | 8.519 | 8.209 | 8.468 | 97,583 | +0.14(+1.71%) |
May 17, 2013 | 8.463 | 8.504 | 8.208 | 8.325 | 59,768 | -0.11(-1.27%) |
May 16, 2013 | 8.223 | 8.478 | 8.188 | 8.432 | 119,414 | +0.15(+1.84%) |
May 15, 2013 | 8.447 | 8.458 | 8.269 | 8.279 | 71,522 | +0.02(+0.25%) |
May 13, 2013 | 8.142 | 8.462 | 8.137 | 8.259 | 167,327 | +0.30(+3.71%) |
May 10, 2013 | 7.582 | 8.127 | 7.582 | 7.964 | 212,275 | +0.42(+5.60%) |
May 09, 2013 | 7.531 | 7.567 | 7.498 | 7.542 | 38,384 | -0.03(-0.40%) |
May 08, 2013 | 7.674 | 7.715 | 7.384 | 7.572 | 68,256 | -0.03(-0.33%) |
May 07, 2013 | 7.328 | 7.613 | 7.328 | 7.598 | 66,114 | +0.32(+4.41%) |
May 06, 2013 | 7.277 | 7.379 | 7.190 | 7.277 | 49,560 | -0.01(-0.14%) |
May 03, 2013 | 7.216 | 7.394 | 7.160 | 7.287 | 30,950 | +0.13(+1.78%) |
May 02, 2013 | 7.190 | 7.307 | 7.129 | 7.160 | 113,565 | -0.04(-0.50%) |
May 01, 2013 | 7.206 | 7.226 | 7.140 | 7.196 | 31,978 | -0.07(-0.98%) |
Apr 30, 2013 | 7.196 | 7.277 | 7.180 | 7.267 | 48,153 | +0.07(+0.99%) |
Apr 29, 2013 | 7.201 | 7.282 | 7.196 | 7.196 | 42,397 | -0.03(-0.35%) |
Apr 26, 2013 | 7.277 | 7.282 | 7.196 | 7.221 | 41,890 | -0.09(-1.25%) |
Apr 25, 2013 | 7.206 | 7.353 | 7.206 | 7.313 | 49,145 | +0.08(+1.05%) |
Apr 24, 2013 | 7.221 | 7.284 | 7.133 | 7.236 | 61,696 | +0.09(+1.28%) |
Apr 23, 2013 | 7.302 | 7.371 | 7.099 | 7.145 | 83,077 | -0.18(-2.50%) |
Apr 22, 2013 | 7.643 | 7.715 | 7.343 | 7.328 | 72,982 | -0.32(-4.13%) |
Apr 19, 2013 | 6.997 | 7.745 | 6.997 | 7.643 | 212,721 | +0.75(+10.85%) |
Apr 18, 2013 | 6.951 | 6.982 | 6.875 | 6.895 | 60,325 | -0.06(-0.81%) |
Apr 17, 2013 | 7.063 | 7.089 | 6.900 | 6.951 | 45,714 | -0.11(-1.51%) |
Apr 16, 2013 | 7.022 | 7.119 | 7.022 | 7.058 | 34,020 | +0.12(+1.69%) |
Apr 15, 2013 | 7.124 | 7.140 | 6.880 | 6.941 | 45,677 | -0.21(-2.99%) |
Apr 12, 2013 | 7.236 | 7.314 | 7.114 | 7.155 | 60,568 | -0.16(-2.16%) |
Apr 11, 2013 | 7.272 | 7.313 | 7.226 | 7.313 | 51,364 | +0.03(+0.35%) |
Apr 10, 2013 | 6.936 | 7.343 | 6.885 | 7.287 | 74,768 | +0.42(+6.15%) |
Apr 09, 2013 | 6.921 | 7.035 | 6.844 | 6.865 | 484,740 | -0.08(-1.17%) |
Apr 08, 2013 | 7.272 | 7.425 | 6.834 | 6.946 | 289,005 | -0.25(-3.47%) |
Apr 05, 2013 | 7.531 | 7.531 | 7.124 | 7.196 | 150,343 | -0.43(-5.61%) |
Apr 04, 2013 | 8.035 | 8.101 | 7.567 | 7.623 | 164,694 | -0.45(-5.55%) |
Apr 03, 2013 | 8.117 | 8.203 | 8.020 | 8.071 | 50,063 | +0.01(+0.06%) |
Apr 02, 2013 | 8.153 | 8.167 | 7.994 | 8.066 | 68,519 | -0.09(-1.12%) |
Apr 01, 2013 | 8.076 | 8.244 | 7.938 | 8.157 | 88,925 | +0.02(+0.25%) |
Mar 28, 2013 | 8.101 | 8.279 | 7.954 | 8.137 | 52,429 | +0.04(+0.44%) |
Mar 27, 2013 | 7.984 | 8.203 | 7.913 | 8.101 | 36,272 | +0.09(+1.08%) |
Mar 26, 2013 | 8.198 | 8.234 | 7.994 | 8.015 | 45,242 | -0.13(-1.56%) |
Mar 25, 2013 | 8.132 | 8.229 | 8.010 | 8.142 | 89,512 | +0.05(+0.57%) |
Mar 22, 2013 | 8.254 | 8.254 | 8.010 | 8.096 | 105,279 | -0.09(-1.12%) |
Mar 21, 2013 | 8.142 | 8.229 | 7.979 | 8.188 | 67,468 | -0.04(-0.49%) |
Mar 20, 2013 | 8.234 | 8.274 | 8.180 | 8.229 | 41,638 | +0.08(+0.94%) |
Mar 19, 2013 | 8.020 | 8.167 | 7.964 | 8.152 | 50,363 | +0.11(+1.39%) |
Mar 18, 2013 | 7.837 | 8.066 | 7.837 | 8.040 | 40,569 | +0.10(+1.28%) |
Mar 15, 2013 | 7.888 | 8.025 | 7.804 | 7.938 | 113,862 | -0.05(-0.57%) |
Mar 14, 2013 | 8.066 | 8.066 | 7.938 | 7.984 | 36,474 | -0.09(-1.07%) |
Mar 13, 2013 | 7.908 | 8.071 | 7.908 | 8.071 | 19,501 | +0.11(+1.41%) |
Mar 12, 2013 | 8.000 | 8.045 | 7.938 | 7.959 | 28,753 | -0.04(-0.51%) |
Mar 11, 2013 | 7.989 | 8.081 | 7.979 | 8.000 | 53,881 | -0.04(-0.51%) |
Mar 08, 2013 | 7.577 | 8.117 | 7.552 | 8.040 | 120,701 | +0.41(+5.40%) |
Mar 07, 2013 | 7.506 | 7.781 | 7.491 | 7.628 | 65,880 | +0.04(+0.54%) |
Mar 06, 2013 | 7.801 | 7.801 | 7.572 | 7.587 | 123,554 | -0.24(-3.12%) |
Mar 05, 2013 | 7.847 | 7.888 | 7.786 | 7.832 | 108,782 | -0.01(-0.13%) |
Mar 04, 2013 | 7.938 | 7.938 | 7.821 | 7.842 | 56,601 | -0.13(-1.66%) |