Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.520 | 7.690 | 7.470 | 7.570 | 723,465 | +0.02(+0.31%) |
May 30, 2013 | 7.490 | 7.590 | 7.490 | 7.546 | 712,368 | +0.03(+0.35%) |
May 29, 2013 | 7.500 | 7.544 | 7.460 | 7.520 | 1,355,624 | -0.12(-1.57%) |
May 28, 2013 | 7.690 | 7.730 | 7.560 | 7.640 | 544,833 | -0.02(-0.26%) |
May 24, 2013 | 7.610 | 7.680 | 7.570 | 7.660 | 1,811,985 | -0.14(-1.79%) |
May 23, 2013 | 7.810 | 7.810 | 7.700 | 7.800 | 3,306,772 | -0.21(-2.59%) |
May 22, 2013 | 8.160 | 8.190 | 7.990 | 8.007 | 2,525,830 | -0.05(-0.66%) |
May 21, 2013 | 8.090 | 8.130 | 8.000 | 8.060 | 6,121,742 | +0.01(+0.12%) |
May 20, 2013 | 8.070 | 8.100 | 8.040 | 8.050 | 2,670,072 | +0.05(+0.63%) |
May 17, 2013 | 7.970 | 8.000 | 7.960 | 8.000 | 3,358,744 | +0.24(+3.09%) |
May 16, 2013 | 7.860 | 7.890 | 7.760 | 7.760 | 4,052,807 | +0.01(+0.13%) |
May 15, 2013 | 7.740 | 7.860 | 7.730 | 7.750 | 2,088,322 | -0.19(-2.39%) |
May 13, 2013 | 8.050 | 8.060 | 7.910 | 7.940 | 504,281 | -0.18(-2.22%) |
May 10, 2013 | 8.070 | 8.200 | 8.040 | 8.120 | 361,989 | -0.05(-0.61%) |
May 09, 2013 | 8.250 | 8.280 | 8.150 | 8.170 | 623,282 | -0.30(-3.54%) |
May 08, 2013 | 8.439 | 8.490 | 8.410 | 8.470 | 652,707 | +0.11(+1.32%) |
May 07, 2013 | 8.300 | 8.400 | 8.300 | 8.360 | 483,976 | +0.16(+1.95%) |
May 06, 2013 | 8.230 | 8.320 | 8.200 | 8.200 | 434,215 | -0.06(-0.73%) |
May 03, 2013 | 8.160 | 8.270 | 7.850 | 8.260 | 255,684 | +0.41(+5.22%) |
May 02, 2013 | 7.860 | 7.930 | 7.830 | 7.850 | 410,343 | +0.16(+2.08%) |
May 01, 2013 | 7.870 | 7.870 | 7.660 | 7.690 | 890,055 | -0.26(-3.27%) |
Apr 30, 2013 | 8.020 | 8.020 | 7.840 | 7.950 | 613,701 | +0.06(+0.76%) |
Apr 29, 2013 | 7.800 | 7.900 | 7.790 | 7.890 | 356,135 | +0.06(+0.75%) |
Apr 26, 2013 | 7.770 | 7.840 | 7.780 | 7.831 | 192,485 | +0.02(+0.27%) |
Apr 25, 2013 | 7.937 | 7.937 | 7.810 | 7.810 | 565,483 | -0.09(-1.14%) |
Apr 24, 2013 | 7.830 | 7.930 | 7.800 | 7.900 | 250,547 | +0.31(+4.02%) |
Apr 23, 2013 | 7.540 | 7.600 | 7.530 | 7.595 | 1,664,718 | +0.05(+0.73%) |
Apr 22, 2013 | 7.500 | 7.560 | 7.460 | 7.540 | 330,130 | -0.03(-0.40%) |
Apr 19, 2013 | 7.650 | 7.650 | 7.500 | 7.570 | 702,747 | -0.03(-0.39%) |
Apr 18, 2013 | 7.650 | 7.650 | 7.520 | 7.600 | 1,129,015 | -0.03(-0.39%) |
Apr 17, 2013 | 7.680 | 7.680 | 7.560 | 7.630 | 1,301,380 | -0.30(-3.78%) |
Apr 16, 2013 | 7.980 | 8.000 | 7.860 | 7.930 | 552,160 | +0.08(+1.02%) |
Apr 15, 2013 | 7.980 | 8.000 | 7.770 | 7.850 | 1,569,532 | -0.30(-3.68%) |
Apr 12, 2013 | 8.100 | 8.160 | 8.100 | 8.150 | 1,212,174 | +0.01(+0.12%) |
Apr 11, 2013 | 8.080 | 8.160 | 8.080 | 8.140 | 699,664 | -0.19(-2.28%) |
Apr 10, 2013 | 8.350 | 8.360 | 8.290 | 8.330 | 376,407 | -0.02(-0.24%) |
Apr 09, 2013 | 8.300 | 8.410 | 8.270 | 8.350 | 378,604 | +0.10(+1.21%) |
Apr 08, 2013 | 8.270 | 8.280 | 8.190 | 8.250 | 211,373 | -0.01(-0.12%) |
Apr 05, 2013 | 8.170 | 8.290 | 8.150 | 8.260 | 701,475 | +0.01(+0.12%) |
Apr 04, 2013 | 8.250 | 8.300 | 8.200 | 8.250 | 851,250 | +0.18(+2.23%) |
Apr 03, 2013 | 8.260 | 8.260 | 8.060 | 8.070 | 873,033 | -0.18(-2.18%) |
Apr 02, 2013 | 8.340 | 8.370 | 8.250 | 8.250 | 733,272 | -0.25(-2.94%) |
Apr 01, 2013 | 8.530 | 8.590 | 8.480 | 8.500 | 936,030 | +0.00(+0.00%) |
Mar 28, 2013 | 8.500 | 8.560 | 8.460 | 8.500 | 1,656,297 | -0.16(-1.85%) |
Mar 27, 2013 | 8.660 | 8.750 | 8.640 | 8.660 | 2,340,280 | -0.17(-1.93%) |
Mar 26, 2013 | 8.880 | 8.900 | 8.770 | 8.830 | 1,060,960 | -0.11(-1.23%) |
Mar 25, 2013 | 9.090 | 9.100 | 8.880 | 8.940 | 1,441,017 | -0.12(-1.32%) |
Mar 22, 2013 | 9.070 | 9.108 | 8.990 | 9.060 | 2,176,348 | -0.09(-0.98%) |
Mar 21, 2013 | 9.170 | 9.220 | 9.130 | 9.150 | 591,917 | -0.03(-0.33%) |
Mar 20, 2013 | 9.170 | 9.210 | 9.140 | 9.180 | 502,869 | +0.03(+0.33%) |
Mar 19, 2013 | 9.270 | 9.310 | 9.070 | 9.150 | 942,262 | -0.17(-1.82%) |
Mar 18, 2013 | 9.210 | 9.380 | 9.170 | 9.320 | 1,140,626 | -0.17(-1.79%) |
Mar 15, 2013 | 9.360 | 9.500 | 9.330 | 9.490 | 1,181,319 | +0.25(+2.71%) |
Mar 14, 2013 | 9.150 | 9.260 | 9.130 | 9.240 | 283,154 | +0.20(+2.21%) |
Mar 13, 2013 | 9.021 | 9.113 | 9.020 | 9.040 | 619,437 | +0.15(+1.70%) |
Mar 12, 2013 | 8.860 | 8.910 | 8.860 | 8.889 | 330,635 | +0.03(+0.33%) |
Mar 11, 2013 | 8.850 | 8.900 | 8.820 | 8.860 | 289,246 | -0.12(-1.34%) |
Mar 08, 2013 | 8.900 | 9.000 | 8.850 | 8.980 | 750,266 | +0.29(+3.34%) |
Mar 07, 2013 | 8.650 | 8.710 | 8.640 | 8.690 | 950,323 | -0.03(-0.34%) |
Mar 06, 2013 | 8.810 | 8.810 | 8.700 | 8.720 | 922,600 | -0.13(-1.42%) |
Mar 05, 2013 | 8.740 | 8.880 | 8.730 | 8.846 | 188,047 | +0.22(+2.50%) |
Mar 04, 2013 | 8.600 | 8.681 | 8.560 | 8.630 | 509,561 | -0.11(-1.26%) |