Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.166 | 8.166 | 8.038 | 8.038 | 2,471,589 | -0.13(-1.57%) |
Jun 27, 2013 | 8.084 | 8.181 | 8.074 | 8.166 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.206 | 8.206 | 8.074 | 8.174 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.230 | 8.237 | 8.181 | 8.200 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.157 | 8.218 | 8.148 | 8.197 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.197 | 8.215 | 8.146 | 8.178 | 37,309 | -0.04(-0.45%) |
Jun 20, 2013 | 8.160 | 8.224 | 8.142 | 8.215 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.206 | 8.224 | 8.195 | 8.212 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.221 | 8.227 | 8.154 | 8.209 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.102 | 8.212 | 8.096 | 8.191 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.071 | 8.136 | 8.071 | 8.136 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.105 | 8.151 | 8.053 | 8.151 | 11,253 | -0.03(-0.37%) |
Jun 12, 2013 | 8.093 | 8.197 | 8.053 | 8.181 | 16,861 | +0.13(+1.63%) |
Jun 11, 2013 | 8.087 | 8.105 | 7.989 | 8.050 | 10,825 | -0.09(-1.09%) |
Jun 10, 2013 | 8.212 | 8.212 | 8.107 | 8.139 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.237 | 8.237 | 8.163 | 8.203 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.163 | 8.178 | 8.163 | 8.175 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.172 | 8.188 | 8.127 | 8.166 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.172 | 8.188 | 8.154 | 8.157 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.172 | 8.188 | 8.121 | 8.188 | 60,899 | +0.00(+0.00%) |
May 31, 2013 | 8.188 | 8.188 | 8.087 | 8.188 | 32,385 | +0.00(+0.04%) |
May 30, 2013 | 8.133 | 8.212 | 8.072 | 8.184 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.206 | 8.218 | 8.175 | 8.212 | 9,656 | -0.01(-0.07%) |
May 28, 2013 | 8.218 | 8.218 | 8.166 | 8.218 | 5,749 | +0.01(+0.07%) |
May 24, 2013 | 8.197 | 8.218 | 8.114 | 8.212 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.130 | 8.215 | 8.130 | 8.203 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.221 | 8.221 | 8.157 | 8.215 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.203 | 8.218 | 8.166 | 8.188 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.035 | 8.242 | 8.035 | 8.221 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.947 | 8.066 | 7.898 | 8.029 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.959 | 7.974 | 7.920 | 7.971 | 3,334 | -0.03(-0.42%) |
May 15, 2013 | 7.956 | 8.063 | 7.853 | 8.005 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.093 | 8.093 | 7.792 | 7.914 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.111 | 8.111 | 8.026 | 8.044 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.981 | 8.066 | 7.944 | 7.959 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.066 | 8.066 | 7.904 | 7.944 | 0 | -0.13(-1.58%) |
May 07, 2013 | 7.996 | 8.154 | 7.856 | 8.072 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.066 | 8.066 | 7.774 | 8.032 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.215 | 8.142 | 8.041 | 8.081 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.273 | 8.273 | 8.111 | 8.142 | 0 | -0.08(-0.93%) |
May 01, 2013 | 8.145 | 8.324 | 8.145 | 8.218 | 0 | +0.12(+1.46%) |
Apr 30, 2013 | 8.108 | 8.318 | 8.100 | 8.100 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.178 | 8.337 | 8.096 | 8.184 | 50,235 | -0.02(-0.26%) |
Apr 26, 2013 | 8.215 | 8.215 | 8.175 | 8.206 | 7,885 | +0.03(+0.41%) |
Apr 25, 2013 | 8.239 | 8.239 | 8.078 | 8.172 | 52,442 | -0.06(-0.70%) |
Apr 24, 2013 | 8.221 | 8.276 | 8.142 | 8.230 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.218 | 8.288 | 8.142 | 8.184 | 28,481 | -0.01(-0.11%) |
Apr 22, 2013 | 8.218 | 8.245 | 8.142 | 8.194 | 25,968 | -0.04(-0.52%) |
Apr 19, 2013 | 8.005 | 8.294 | 8.005 | 8.236 | 16,808 | +0.08(+0.93%) |
Apr 18, 2013 | 7.968 | 8.245 | 7.968 | 8.160 | 5,779 | -0.04(-0.45%) |
Apr 17, 2013 | 8.218 | 8.276 | 7.932 | 8.197 | 8,289 | -0.05(-0.66%) |
Apr 16, 2013 | 8.081 | 8.337 | 7.935 | 8.251 | 35,167 | +0.28(+3.49%) |
Apr 15, 2013 | 8.242 | 8.242 | 7.768 | 7.973 | 55,797 | -0.32(-3.87%) |
Apr 12, 2013 | 8.334 | 8.382 | 7.783 | 8.294 | 21,158 | -0.00(-0.04%) |
Apr 11, 2013 | 8.349 | 8.395 | 8.060 | 8.297 | 19,321 | -0.11(-1.32%) |
Apr 10, 2013 | 8.373 | 8.416 | 8.355 | 8.408 | 25,370 | +0.06(+0.67%) |
Apr 09, 2013 | 8.422 | 8.428 | 8.337 | 8.352 | 24,802 | -0.07(-0.87%) |
Apr 08, 2013 | 8.349 | 8.428 | 8.213 | 8.425 | 93,790 | +0.19(+2.29%) |
Apr 05, 2013 | 8.236 | 8.279 | 8.218 | 8.236 | 63,626 | -0.00(-0.04%) |
Apr 04, 2013 | 8.248 | 8.248 | 8.239 | 8.239 | 7,474 | +0.01(+0.11%) |
Apr 03, 2013 | 8.261 | 8.264 | 8.178 | 8.230 | 31,014 | +0.03(+0.33%) |
Apr 02, 2013 | 8.264 | 8.273 | 8.127 | 8.203 | 114,141 | -0.03(-0.37%) |