Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.711 | 8.875 | 8.661 | 8.692 | 198,780 | -0.08(-0.96%) |
May 30, 2013 | 8.839 | 8.907 | 8.673 | 8.776 | 208,412 | -0.07(-0.82%) |
May 29, 2013 | 8.960 | 8.990 | 8.708 | 8.849 | 194,419 | -0.18(-1.98%) |
May 28, 2013 | 8.885 | 9.176 | 8.796 | 9.027 | 295,116 | +0.20(+2.27%) |
May 24, 2013 | 8.714 | 8.846 | 8.675 | 8.827 | 0 | +0.10(+1.13%) |
May 23, 2013 | 8.516 | 8.738 | 8.516 | 8.728 | 0 | +0.13(+1.54%) |
May 22, 2013 | 8.772 | 8.870 | 8.497 | 8.596 | 0 | -0.20(-2.22%) |
May 21, 2013 | 8.733 | 8.914 | 8.733 | 8.791 | 0 | +0.03(+0.39%) |
May 20, 2013 | 8.846 | 8.861 | 8.678 | 8.757 | 0 | -0.08(-0.95%) |
May 17, 2013 | 8.709 | 8.875 | 8.709 | 8.842 | 0 | +0.20(+2.26%) |
May 16, 2013 | 8.552 | 8.723 | 8.519 | 8.646 | 337,057 | +0.08(+0.93%) |
May 15, 2013 | 8.364 | 8.598 | 8.350 | 8.567 | 0 | +0.40(+4.96%) |
May 13, 2013 | 8.369 | 8.369 | 8.102 | 8.162 | 0 | -0.26(-3.06%) |
May 10, 2013 | 8.246 | 8.463 | 8.174 | 8.420 | 0 | +0.16(+1.90%) |
May 09, 2013 | 8.261 | 8.364 | 8.188 | 8.263 | 0 | -0.03(-0.38%) |
May 08, 2013 | 8.097 | 8.328 | 8.027 | 8.295 | 0 | +0.20(+2.53%) |
May 07, 2013 | 8.046 | 8.099 | 7.979 | 8.090 | 0 | +0.08(+0.96%) |
May 06, 2013 | 8.126 | 8.145 | 7.986 | 8.013 | 0 | -0.09(-1.13%) |
May 03, 2013 | 8.070 | 8.220 | 7.957 | 8.104 | 0 | +0.15(+1.85%) |
May 02, 2013 | 8.034 | 8.176 | 7.923 | 7.957 | 0 | -0.06(-0.78%) |
May 01, 2013 | 8.405 | 8.417 | 7.998 | 8.020 | 308,267 | -0.38(-4.56%) |
Apr 30, 2013 | 8.362 | 8.461 | 8.307 | 8.403 | 0 | +0.06(+0.72%) |
Apr 29, 2013 | 8.295 | 8.391 | 8.289 | 8.343 | 160,229 | +0.06(+0.67%) |
Apr 26, 2013 | 8.323 | 8.343 | 8.263 | 8.287 | 209,768 | -0.04(-0.43%) |
Apr 25, 2013 | 8.280 | 8.348 | 8.232 | 8.323 | 320,089 | +0.03(+0.41%) |
Apr 24, 2013 | 8.254 | 8.328 | 8.197 | 8.290 | 338,597 | +0.02(+0.26%) |
Apr 23, 2013 | 8.350 | 8.357 | 8.201 | 8.268 | 205,511 | -0.08(-0.98%) |
Apr 22, 2013 | 8.417 | 8.417 | 8.068 | 8.350 | 201,979 | -0.07(-0.83%) |
Apr 19, 2013 | 8.242 | 8.446 | 7.608 | 8.420 | 216,454 | +0.18(+2.16%) |
Apr 18, 2013 | 8.239 | 8.335 | 8.029 | 8.242 | 294,792 | +0.01(+0.15%) |
Apr 17, 2013 | 8.314 | 8.343 | 8.025 | 8.229 | 370,670 | -0.16(-1.95%) |
Apr 16, 2013 | 8.210 | 8.415 | 8.116 | 8.393 | 248,867 | +0.23(+2.83%) |
Apr 15, 2013 | 8.555 | 8.564 | 8.135 | 8.162 | 378,854 | -0.42(-4.91%) |
Apr 12, 2013 | 8.251 | 8.644 | 8.124 | 8.584 | 528,393 | +0.32(+3.82%) |
Apr 11, 2013 | 8.261 | 8.388 | 8.249 | 8.268 | 217,338 | +0.06(+0.76%) |
Apr 10, 2013 | 7.993 | 8.237 | 7.957 | 8.205 | 262,570 | +0.20(+2.56%) |
Apr 09, 2013 | 8.027 | 8.066 | 7.921 | 8.001 | 319,579 | -0.02(-0.24%) |
Apr 08, 2013 | 8.058 | 8.058 | 7.931 | 8.020 | 96,601 | +0.00(+0.06%) |
Apr 05, 2013 | 7.916 | 8.102 | 7.916 | 8.015 | 300,602 | -0.02(-0.24%) |
Apr 04, 2013 | 7.935 | 8.044 | 7.866 | 8.034 | 186,696 | +0.13(+1.68%) |
Apr 03, 2013 | 7.947 | 7.993 | 7.819 | 7.902 | 292,257 | -0.10(-1.23%) |
Apr 02, 2013 | 8.128 | 8.150 | 7.950 | 8.001 | 279,505 | -0.07(-0.93%) |
Apr 01, 2013 | 8.032 | 8.078 | 7.827 | 8.075 | 396,021 | +0.03(+0.33%) |
Mar 28, 2013 | 8.080 | 8.121 | 7.967 | 8.049 | 290,373 | -0.00(-0.03%) |
Mar 27, 2013 | 7.897 | 8.109 | 7.887 | 8.051 | 432,667 | +0.06(+0.78%) |
Mar 26, 2013 | 7.832 | 7.998 | 7.760 | 7.988 | 275,944 | +0.21(+2.71%) |
Mar 25, 2013 | 7.725 | 7.799 | 7.650 | 7.778 | 170,465 | +0.09(+1.22%) |
Mar 22, 2013 | 7.710 | 7.710 | 7.648 | 7.684 | 215,451 | +0.02(+0.22%) |
Mar 21, 2013 | 7.705 | 7.770 | 7.590 | 7.667 | 176,718 | -0.10(-1.30%) |
Mar 20, 2013 | 7.944 | 8.033 | 7.722 | 7.768 | 179,450 | -0.12(-1.49%) |
Mar 19, 2013 | 7.730 | 7.893 | 7.722 | 7.886 | 279,515 | +0.15(+1.93%) |
Mar 18, 2013 | 7.806 | 7.835 | 7.715 | 7.737 | 114,122 | -0.13(-1.59%) |
Mar 15, 2013 | 7.915 | 7.915 | 7.804 | 7.862 | 342,081 | -0.04(-0.49%) |
Mar 14, 2013 | 7.862 | 7.934 | 7.809 | 7.900 | 126,900 | +0.09(+1.17%) |
Mar 13, 2013 | 7.766 | 7.876 | 7.766 | 7.809 | 133,944 | +0.02(+0.28%) |
Mar 12, 2013 | 7.761 | 7.893 | 7.641 | 7.787 | 287,461 | +0.12(+1.54%) |
Mar 11, 2013 | 7.665 | 7.722 | 7.624 | 7.669 | 150,140 | -0.04(-0.56%) |
Mar 08, 2013 | 7.775 | 7.775 | 7.643 | 7.713 | 124,696 | +0.00(+0.00%) |
Mar 07, 2013 | 7.693 | 7.756 | 7.686 | 7.713 | 126,347 | +0.00(+0.06%) |
Mar 06, 2013 | 7.754 | 7.804 | 7.677 | 7.708 | 98,908 | -0.05(-0.65%) |
Mar 05, 2013 | 7.576 | 7.811 | 7.573 | 7.758 | 317,765 | +0.22(+2.87%) |
Mar 04, 2013 | 7.614 | 7.633 | 7.431 | 7.542 | 411,509 | -0.10(-1.35%) |