Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.173 | 8.173 | 8.044 | 8.044 | 2,469,633 | -0.13(-1.57%) |
Jun 27, 2013 | 8.090 | 8.188 | 8.081 | 8.173 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.212 | 8.212 | 8.081 | 8.180 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.237 | 8.243 | 8.188 | 8.206 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.163 | 8.225 | 8.154 | 8.203 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.203 | 8.222 | 8.153 | 8.185 | 37,279 | -0.04(-0.45%) |
Jun 20, 2013 | 8.167 | 8.231 | 8.148 | 8.222 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.212 | 8.231 | 8.202 | 8.219 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.228 | 8.234 | 8.160 | 8.216 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.108 | 8.219 | 8.102 | 8.197 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.078 | 8.142 | 8.078 | 8.142 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.111 | 8.157 | 8.059 | 8.157 | 11,245 | -0.03(-0.37%) |
Jun 12, 2013 | 8.099 | 8.203 | 8.059 | 8.188 | 16,847 | +0.13(+1.63%) |
Jun 11, 2013 | 8.093 | 8.111 | 7.995 | 8.056 | 10,817 | -0.09(-1.09%) |
Jun 10, 2013 | 8.219 | 8.219 | 8.113 | 8.145 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.243 | 8.243 | 8.170 | 8.209 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.170 | 8.185 | 8.170 | 8.182 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.179 | 8.194 | 8.133 | 8.173 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.179 | 8.194 | 8.161 | 8.164 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.179 | 8.194 | 8.127 | 8.194 | 60,851 | +0.00(+0.00%) |
May 31, 2013 | 8.194 | 8.194 | 8.093 | 8.194 | 32,359 | +0.00(+0.04%) |
May 30, 2013 | 8.139 | 8.218 | 8.078 | 8.191 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.212 | 8.224 | 8.182 | 8.218 | 9,648 | -0.01(-0.07%) |
May 28, 2013 | 8.224 | 8.224 | 8.173 | 8.224 | 5,745 | +0.01(+0.07%) |
May 24, 2013 | 8.203 | 8.224 | 8.121 | 8.218 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.136 | 8.221 | 8.136 | 8.209 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.228 | 8.228 | 8.164 | 8.221 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.209 | 8.224 | 8.173 | 8.194 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.042 | 8.249 | 8.042 | 8.228 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.953 | 8.072 | 7.905 | 8.036 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.966 | 7.981 | 7.926 | 7.978 | 3,332 | -0.03(-0.42%) |
May 15, 2013 | 7.963 | 8.069 | 7.859 | 8.011 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.100 | 8.100 | 7.798 | 7.920 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.118 | 8.118 | 8.033 | 8.051 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.987 | 8.072 | 7.950 | 7.966 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.072 | 8.072 | 7.911 | 7.950 | 0 | -0.13(-1.58%) |
May 07, 2013 | 8.002 | 8.161 | 7.862 | 8.078 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.072 | 8.072 | 7.780 | 8.039 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.221 | 8.148 | 8.048 | 8.087 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.279 | 8.279 | 8.118 | 8.148 | 0 | -0.08(-0.93%) |
May 01, 2013 | 8.151 | 8.331 | 8.151 | 8.224 | 0 | +0.12(+1.46%) |
Apr 30, 2013 | 8.115 | 8.325 | 8.106 | 8.106 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.185 | 8.343 | 8.103 | 8.191 | 50,195 | -0.02(-0.26%) |
Apr 26, 2013 | 8.221 | 8.221 | 8.182 | 8.212 | 7,878 | +0.03(+0.41%) |
Apr 25, 2013 | 8.246 | 8.246 | 8.084 | 8.179 | 52,401 | -0.06(-0.70%) |
Apr 24, 2013 | 8.228 | 8.282 | 8.148 | 8.237 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.224 | 8.295 | 8.148 | 8.191 | 28,459 | -0.01(-0.11%) |
Apr 22, 2013 | 8.224 | 8.252 | 8.148 | 8.200 | 25,947 | -0.04(-0.52%) |
Apr 19, 2013 | 8.011 | 8.301 | 8.011 | 8.243 | 16,795 | +0.08(+0.93%) |
Apr 18, 2013 | 7.975 | 8.252 | 7.975 | 8.167 | 5,774 | -0.04(-0.45%) |
Apr 17, 2013 | 8.224 | 8.282 | 7.938 | 8.203 | 8,282 | -0.05(-0.66%) |
Apr 16, 2013 | 8.087 | 8.343 | 7.941 | 8.258 | 35,140 | +0.28(+3.49%) |
Apr 15, 2013 | 8.249 | 8.249 | 7.774 | 7.979 | 55,753 | -0.32(-3.87%) |
Apr 12, 2013 | 8.340 | 8.389 | 7.789 | 8.301 | 21,141 | -0.00(-0.04%) |
Apr 11, 2013 | 8.355 | 8.401 | 8.066 | 8.304 | 19,306 | -0.11(-1.32%) |
Apr 10, 2013 | 8.380 | 8.422 | 8.362 | 8.415 | 25,350 | +0.06(+0.67%) |
Apr 09, 2013 | 8.429 | 8.435 | 8.343 | 8.358 | 24,782 | -0.07(-0.87%) |
Apr 08, 2013 | 8.355 | 8.435 | 8.220 | 8.432 | 93,716 | +0.19(+2.29%) |
Apr 05, 2013 | 8.243 | 8.285 | 8.224 | 8.243 | 63,576 | -0.00(-0.04%) |
Apr 04, 2013 | 8.255 | 8.255 | 8.246 | 8.246 | 7,468 | +0.01(+0.11%) |
Apr 03, 2013 | 8.267 | 8.270 | 8.185 | 8.237 | 30,990 | +0.03(+0.33%) |
Apr 02, 2013 | 8.270 | 8.279 | 8.133 | 8.209 | 114,050 | -0.03(-0.37%) |