Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.524 | 7.550 | 7.450 | 7.500 | 13,882 | -0.09(-1.19%) |
May 30, 2013 | 7.500 | 7.676 | 7.500 | 7.590 | 0 | +0.09(+1.20%) |
May 29, 2013 | 7.460 | 7.650 | 7.460 | 7.500 | 18,310 | -0.15(-1.96%) |
May 28, 2013 | 7.800 | 7.900 | 7.545 | 7.650 | 16,233 | -0.08(-1.03%) |
May 24, 2013 | 7.910 | 7.910 | 7.470 | 7.730 | 0 | -0.11(-1.40%) |
May 23, 2013 | 7.840 | 7.910 | 7.650 | 7.840 | 0 | -0.06(-0.76%) |
May 22, 2013 | 8.000 | 8.000 | 7.800 | 7.900 | 0 | -0.10(-1.25%) |
May 21, 2013 | 7.990 | 8.100 | 7.960 | 8.000 | 0 | -0.02(-0.25%) |
May 20, 2013 | 8.050 | 8.100 | 7.880 | 8.020 | 0 | -0.08(-0.99%) |
May 17, 2013 | 8.090 | 8.190 | 7.920 | 8.100 | 0 | -0.09(-1.10%) |
May 16, 2013 | 7.700 | 8.190 | 7.650 | 8.190 | 40,761 | +0.45(+5.88%) |
May 15, 2013 | 7.670 | 7.980 | 7.450 | 7.735 | 0 | -0.35(-4.39%) |
May 13, 2013 | 8.300 | 8.370 | 8.040 | 8.090 | 0 | -0.19(-2.29%) |
May 10, 2013 | 8.270 | 8.350 | 8.270 | 8.280 | 0 | -0.09(-1.08%) |
May 09, 2013 | 8.390 | 8.400 | 8.300 | 8.370 | 0 | -0.01(-0.12%) |
May 08, 2013 | 8.370 | 8.450 | 8.300 | 8.380 | 0 | -0.02(-0.24%) |
May 07, 2013 | 8.540 | 8.540 | 8.300 | 8.400 | 0 | -0.16(-1.87%) |
May 06, 2013 | 8.410 | 8.740 | 8.400 | 8.560 | 0 | +0.16(+1.90%) |
May 03, 2013 | 8.500 | 8.540 | 8.400 | 8.400 | 0 | -0.06(-0.71%) |
May 02, 2013 | 8.440 | 8.670 | 8.410 | 8.460 | 0 | +0.05(+0.59%) |
May 01, 2013 | 8.430 | 8.580 | 8.310 | 8.410 | 0 | +0.07(+0.84%) |
Apr 30, 2013 | 8.310 | 8.430 | 8.300 | 8.340 | 0 | -0.13(-1.53%) |
Apr 29, 2013 | 8.380 | 8.470 | 8.300 | 8.470 | 3,470 | +0.00(+0.00%) |
Apr 26, 2013 | 8.710 | 8.730 | 8.350 | 8.470 | 11,464 | -0.28(-3.20%) |
Apr 25, 2013 | 8.400 | 8.780 | 8.340 | 8.750 | 0 | +0.35(+4.17%) |
Apr 24, 2013 | 8.380 | 8.421 | 8.360 | 8.400 | 0 | +0.09(+1.08%) |
Apr 23, 2013 | 8.360 | 8.366 | 8.200 | 8.310 | 7,317 | -0.07(-0.84%) |
Apr 22, 2013 | 8.190 | 8.390 | 8.170 | 8.380 | 3,703 | -0.03(-0.36%) |
Apr 19, 2013 | 8.200 | 8.410 | 8.200 | 8.410 | 8,270 | +0.18(+2.19%) |
Apr 18, 2013 | 8.290 | 8.400 | 8.160 | 8.230 | 5,802 | -0.04(-0.48%) |
Apr 17, 2013 | 8.060 | 8.550 | 8.060 | 8.270 | 21,647 | -0.02(-0.24%) |
Apr 16, 2013 | 8.560 | 8.640 | 8.200 | 8.290 | 9,129 | -0.24(-2.81%) |
Apr 15, 2013 | 8.740 | 8.740 | 8.450 | 8.530 | 14,640 | -0.22(-2.51%) |
Apr 12, 2013 | 8.800 | 8.800 | 8.655 | 8.750 | 8,838 | -0.05(-0.57%) |
Apr 11, 2013 | 8.790 | 8.820 | 8.220 | 8.800 | 19,574 | +0.00(+0.00%) |
Apr 10, 2013 | 9.050 | 9.050 | 8.680 | 8.800 | 26,134 | -0.25(-2.76%) |
Apr 09, 2013 | 9.100 | 9.100 | 8.800 | 9.050 | 10,029 | +0.00(+0.00%) |
Apr 08, 2013 | 9.120 | 9.120 | 8.930 | 9.050 | 26,635 | +0.03(+0.33%) |
Apr 05, 2013 | 9.050 | 9.150 | 8.980 | 9.020 | 2,856 | -0.11(-1.20%) |
Apr 04, 2013 | 9.290 | 9.290 | 9.050 | 9.130 | 6,851 | +0.08(+0.88%) |
Apr 03, 2013 | 9.130 | 9.130 | 8.990 | 9.050 | 10,431 | -0.12(-1.31%) |
Apr 02, 2013 | 9.110 | 9.330 | 8.860 | 9.170 | 7,476 | +0.02(+0.22%) |
Apr 01, 2013 | 9.310 | 9.310 | 8.990 | 9.150 | 14,005 | -0.15(-1.61%) |
Mar 28, 2013 | 9.100 | 9.368 | 9.100 | 9.300 | 21,922 | +0.20(+2.20%) |
Mar 27, 2013 | 9.080 | 9.110 | 8.910 | 9.100 | 3,900 | +0.04(+0.44%) |
Mar 26, 2013 | 9.250 | 9.250 | 8.902 | 9.060 | 3,956 | -0.04(-0.44%) |
Mar 25, 2013 | 9.000 | 9.350 | 9.000 | 9.100 | 14,893 | +0.11(+1.22%) |
Mar 22, 2013 | 8.990 | 9.130 | 8.930 | 8.990 | 19,514 | +0.08(+0.90%) |
Mar 21, 2013 | 8.890 | 9.020 | 8.800 | 8.910 | 4,988 | +0.05(+0.56%) |
Mar 20, 2013 | 8.781 | 9.080 | 8.781 | 8.860 | 5,392 | -0.04(-0.45%) |
Mar 19, 2013 | 8.890 | 8.910 | 8.748 | 8.900 | 1,464 | -0.02(-0.22%) |
Mar 18, 2013 | 8.980 | 9.000 | 8.627 | 8.920 | 11,013 | -0.07(-0.78%) |
Mar 15, 2013 | 8.950 | 9.080 | 8.950 | 8.990 | 18,624 | -0.04(-0.46%) |
Mar 14, 2013 | 8.850 | 9.070 | 8.850 | 9.031 | 31,785 | +0.12(+1.36%) |
Mar 13, 2013 | 8.840 | 8.910 | 8.770 | 8.910 | 33,886 | +0.12(+1.37%) |
Mar 12, 2013 | 8.890 | 8.890 | 8.750 | 8.790 | 4,186 | -0.11(-1.24%) |
Mar 11, 2013 | 8.730 | 8.900 | 8.730 | 8.900 | 9,726 | +0.17(+1.95%) |
Mar 08, 2013 | 8.720 | 8.840 | 8.650 | 8.730 | 20,818 | +0.06(+0.69%) |
Mar 07, 2013 | 8.630 | 8.700 | 8.500 | 8.670 | 16,245 | -0.03(-0.34%) |
Mar 06, 2013 | 8.540 | 8.750 | 8.540 | 8.700 | 28,672 | +0.16(+1.87%) |
Mar 05, 2013 | 8.400 | 8.550 | 8.210 | 8.540 | 17,504 | +0.10(+1.18%) |
Mar 04, 2013 | 8.380 | 8.490 | 8.230 | 8.440 | 8,587 | +0.02(+0.26%) |