Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.019 | 8.101 | 7.954 | 8.028 | 77,606 | -0.03(-0.34%) |
May 30, 2013 | 8.028 | 8.101 | 7.986 | 8.055 | 49,548 | -0.03(-0.34%) |
May 29, 2013 | 8.221 | 8.221 | 8.037 | 8.083 | 91,733 | -0.16(-1.90%) |
May 28, 2013 | 8.249 | 8.359 | 8.194 | 8.239 | 178,362 | +0.21(+2.64%) |
May 24, 2013 | 7.963 | 8.037 | 7.890 | 8.028 | 105,824 | -0.01(-0.11%) |
May 23, 2013 | 8.028 | 8.046 | 7.963 | 8.037 | 129,932 | -0.03(-0.34%) |
May 22, 2013 | 8.120 | 8.184 | 7.972 | 8.065 | 163,430 | -0.06(-0.79%) |
May 21, 2013 | 8.193 | 8.267 | 8.074 | 8.129 | 229,679 | -0.05(-0.56%) |
May 20, 2013 | 8.009 | 8.193 | 8.000 | 8.175 | 141,959 | +0.30(+3.86%) |
May 17, 2013 | 7.862 | 7.880 | 7.733 | 7.871 | 166,441 | -0.03(-0.35%) |
May 16, 2013 | 8.019 | 8.019 | 7.853 | 7.899 | 179,888 | -0.17(-2.05%) |
May 15, 2013 | 8.092 | 8.157 | 7.954 | 8.065 | 199,360 | -0.13(-1.57%) |
May 13, 2013 | 8.341 | 8.384 | 8.129 | 8.193 | 428,841 | -0.58(-6.61%) |
May 10, 2013 | 8.902 | 8.902 | 8.764 | 8.773 | 83,283 | -0.15(-1.65%) |
May 09, 2013 | 9.013 | 9.040 | 8.819 | 8.921 | 118,814 | -0.14(-1.52%) |
May 08, 2013 | 9.022 | 9.068 | 8.982 | 9.059 | 96,449 | -0.01(-0.10%) |
May 07, 2013 | 9.004 | 9.077 | 8.976 | 9.068 | 127,728 | +0.05(+0.51%) |
May 06, 2013 | 9.068 | 9.086 | 8.939 | 9.022 | 188,430 | -0.07(-0.81%) |
May 03, 2013 | 8.939 | 9.096 | 8.912 | 9.096 | 204,744 | +0.18(+2.07%) |
May 02, 2013 | 9.004 | 9.031 | 8.856 | 8.912 | 199,869 | -0.13(-1.43%) |
May 01, 2013 | 9.022 | 9.077 | 8.939 | 9.040 | 176,151 | +0.04(+0.41%) |
Apr 30, 2013 | 8.930 | 9.068 | 8.746 | 9.004 | 311,376 | +0.26(+2.95%) |
Apr 29, 2013 | 8.654 | 8.819 | 8.635 | 8.746 | 224,457 | +0.33(+3.94%) |
Apr 26, 2013 | 8.488 | 8.479 | 8.396 | 8.414 | 214,331 | -0.06(-0.76%) |
Apr 25, 2013 | 8.442 | 8.516 | 8.396 | 8.479 | 84,007 | +0.09(+1.10%) |
Apr 24, 2013 | 8.368 | 8.424 | 8.332 | 8.387 | 98,908 | -0.03(-0.33%) |
Apr 23, 2013 | 8.470 | 8.470 | 8.285 | 8.414 | 128,142 | -0.05(-0.54%) |
Apr 22, 2013 | 8.451 | 8.516 | 8.285 | 8.460 | 176,079 | +0.02(+0.22%) |
Apr 19, 2013 | 8.424 | 8.488 | 8.285 | 8.442 | 137,596 | +0.01(+0.11%) |
Apr 18, 2013 | 8.414 | 8.543 | 8.378 | 8.433 | 91,437 | +0.02(+0.22%) |
Apr 17, 2013 | 8.479 | 8.488 | 8.332 | 8.414 | 218,964 | -0.10(-1.19%) |
Apr 16, 2013 | 8.571 | 8.571 | 8.387 | 8.516 | 176,723 | +0.03(+0.33%) |
Apr 15, 2013 | 8.543 | 8.562 | 8.364 | 8.488 | 192,008 | -0.16(-1.81%) |
Apr 12, 2013 | 8.543 | 8.654 | 8.470 | 8.645 | 164,314 | +0.08(+0.97%) |
Apr 11, 2013 | 8.737 | 8.764 | 8.506 | 8.562 | 291,622 | -0.17(-2.00%) |
Apr 10, 2013 | 8.525 | 8.893 | 8.488 | 8.737 | 364,128 | +0.51(+6.15%) |
Apr 09, 2013 | 8.157 | 8.322 | 8.111 | 8.230 | 390,060 | +0.39(+4.93%) |
Apr 08, 2013 | 7.733 | 7.844 | 7.641 | 7.844 | 205,905 | +0.33(+4.41%) |
Apr 05, 2013 | 7.383 | 7.512 | 7.383 | 7.512 | 117,031 | -0.01(-0.12%) |
Apr 04, 2013 | 7.604 | 7.618 | 7.420 | 7.521 | 155,074 | -0.08(-1.09%) |
Apr 03, 2013 | 7.650 | 7.678 | 7.558 | 7.604 | 141,928 | +0.02(+0.24%) |
Apr 02, 2013 | 7.604 | 7.669 | 7.558 | 7.586 | 102,603 | +0.05(+0.61%) |
Apr 01, 2013 | 7.549 | 7.641 | 7.475 | 7.540 | 146,839 | +0.00(+0.00%) |
Mar 28, 2013 | 7.706 | 7.715 | 7.439 | 7.540 | 172,034 | -0.19(-2.50%) |
Mar 27, 2013 | 7.752 | 7.770 | 7.696 | 7.733 | 140,018 | -0.08(-1.06%) |
Mar 26, 2013 | 7.779 | 7.825 | 7.752 | 7.816 | 99,229 | +0.06(+0.83%) |
Mar 25, 2013 | 7.761 | 7.871 | 7.742 | 7.752 | 141,789 | +0.00(+0.00%) |
Mar 22, 2013 | 7.807 | 7.807 | 7.715 | 7.752 | 121,217 | -0.01(-0.12%) |
Mar 21, 2013 | 7.844 | 7.853 | 7.696 | 7.761 | 123,419 | -0.10(-1.29%) |
Mar 20, 2013 | 7.844 | 7.917 | 7.794 | 7.862 | 243,546 | +0.17(+2.15%) |
Mar 19, 2013 | 7.577 | 7.696 | 7.577 | 7.696 | 213,417 | +0.26(+3.47%) |
Mar 18, 2013 | 7.300 | 7.558 | 7.300 | 7.439 | 296,346 | +0.15(+2.02%) |
Mar 15, 2013 | 7.172 | 7.300 | 7.172 | 7.291 | 188,253 | +0.06(+0.89%) |
Mar 14, 2013 | 7.098 | 7.227 | 7.089 | 7.227 | 254,333 | +0.14(+1.95%) |
Mar 13, 2013 | 7.070 | 7.107 | 6.987 | 7.089 | 205,864 | -0.05(-0.65%) |
Mar 12, 2013 | 6.969 | 7.162 | 6.941 | 7.135 | 250,728 | +0.17(+2.38%) |
Mar 11, 2013 | 6.987 | 6.997 | 6.859 | 6.969 | 156,889 | -0.01(-0.13%) |
Mar 08, 2013 | 6.997 | 7.079 | 6.941 | 6.978 | 171,562 | -0.02(-0.26%) |
Mar 07, 2013 | 6.997 | 7.079 | 6.886 | 6.997 | 168,913 | -0.02(-0.26%) |
Mar 06, 2013 | 6.859 | 7.061 | 6.831 | 7.015 | 218,634 | +0.15(+2.14%) |
Mar 05, 2013 | 6.638 | 6.905 | 6.638 | 6.868 | 281,411 | +0.29(+4.34%) |
Mar 04, 2013 | 6.610 | 6.674 | 6.509 | 6.582 | 379,709 | -0.05(-0.69%) |