Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.312 | 8.393 | 8.250 | 8.312 | 203,159 | -0.07(-0.81%) |
May 30, 2013 | 8.374 | 8.461 | 8.323 | 8.380 | 216,369 | +0.01(+0.15%) |
May 29, 2013 | 8.393 | 8.411 | 8.262 | 8.368 | 280,077 | -0.08(-0.96%) |
May 28, 2013 | 8.361 | 8.529 | 8.318 | 8.448 | 567,856 | +0.13(+1.57%) |
May 24, 2013 | 8.312 | 8.361 | 8.138 | 8.318 | 262,940 | -0.01(-0.07%) |
May 23, 2013 | 8.213 | 8.383 | 8.188 | 8.324 | 210,345 | -0.04(-0.45%) |
May 22, 2013 | 8.486 | 8.529 | 8.275 | 8.361 | 557,791 | -0.12(-1.39%) |
May 21, 2013 | 8.628 | 8.641 | 8.355 | 8.479 | 432,544 | -0.16(-1.80%) |
May 20, 2013 | 8.281 | 8.666 | 8.281 | 8.635 | 754,366 | +0.40(+4.90%) |
May 17, 2013 | 8.194 | 8.274 | 8.101 | 8.231 | 249,894 | +0.07(+0.91%) |
May 16, 2013 | 8.144 | 8.262 | 8.033 | 8.157 | 228,915 | -0.02(-0.30%) |
May 15, 2013 | 8.293 | 8.380 | 8.045 | 8.181 | 394,846 | +0.11(+1.31%) |
May 13, 2013 | 8.150 | 8.157 | 8.064 | 8.076 | 225,843 | -0.07(-0.91%) |
May 10, 2013 | 8.095 | 8.225 | 7.946 | 8.150 | 629,508 | +0.05(+0.61%) |
May 09, 2013 | 8.076 | 8.132 | 8.051 | 8.101 | 252,926 | -0.01(-0.08%) |
May 08, 2013 | 8.101 | 8.107 | 8.039 | 8.107 | 294,060 | +0.02(+0.31%) |
May 07, 2013 | 8.057 | 8.110 | 8.020 | 8.082 | 271,753 | +0.02(+0.23%) |
May 06, 2013 | 7.995 | 8.107 | 7.995 | 8.064 | 267,212 | +0.04(+0.54%) |
May 03, 2013 | 8.070 | 8.070 | 7.977 | 8.020 | 167,942 | +0.02(+0.31%) |
May 02, 2013 | 7.685 | 8.008 | 7.672 | 7.995 | 203,876 | +0.36(+4.72%) |
May 01, 2013 | 7.958 | 8.008 | 7.617 | 7.635 | 225,623 | -0.31(-3.91%) |
Apr 30, 2013 | 7.815 | 7.964 | 7.805 | 7.946 | 113,541 | +0.14(+1.83%) |
Apr 29, 2013 | 7.592 | 7.828 | 7.592 | 7.803 | 172,567 | +0.24(+3.20%) |
Apr 26, 2013 | 7.610 | 7.629 | 7.542 | 7.561 | 152,030 | -0.07(-0.90%) |
Apr 25, 2013 | 7.573 | 7.747 | 7.573 | 7.629 | 342,220 | +0.06(+0.74%) |
Apr 24, 2013 | 7.523 | 7.617 | 7.480 | 7.573 | 150,466 | +0.07(+0.99%) |
Apr 23, 2013 | 7.412 | 7.505 | 7.412 | 7.499 | 169,791 | +0.09(+1.26%) |
Apr 22, 2013 | 7.443 | 7.455 | 7.399 | 7.406 | 98,408 | -0.03(-0.42%) |
Apr 19, 2013 | 7.430 | 7.492 | 7.399 | 7.437 | 226,197 | +0.02(+0.34%) |
Apr 18, 2013 | 7.461 | 7.499 | 7.406 | 7.412 | 317,569 | -0.03(-0.42%) |
Apr 17, 2013 | 7.542 | 7.561 | 7.424 | 7.443 | 365,208 | -0.11(-1.48%) |
Apr 16, 2013 | 7.573 | 7.691 | 7.474 | 7.555 | 163,267 | +0.04(+0.58%) |
Apr 15, 2013 | 7.803 | 7.809 | 7.418 | 7.511 | 542,814 | -0.37(-4.65%) |
Apr 12, 2013 | 7.815 | 7.884 | 7.710 | 7.877 | 426,701 | +0.00(+0.00%) |
Apr 11, 2013 | 7.902 | 7.902 | 7.803 | 7.877 | 168,836 | -0.01(-0.08%) |
Apr 10, 2013 | 7.884 | 7.918 | 7.809 | 7.884 | 434,869 | +0.01(+0.08%) |
Apr 09, 2013 | 7.908 | 7.915 | 7.852 | 7.877 | 126,579 | +0.00(+0.00%) |
Apr 08, 2013 | 7.744 | 7.890 | 7.673 | 7.877 | 136,766 | +0.14(+1.76%) |
Apr 05, 2013 | 7.635 | 7.785 | 7.573 | 7.741 | 122,969 | +0.02(+0.24%) |
Apr 04, 2013 | 7.635 | 7.778 | 7.635 | 7.722 | 149,841 | +0.07(+0.89%) |
Apr 03, 2013 | 7.821 | 7.828 | 7.555 | 7.654 | 239,967 | -0.18(-2.30%) |
Apr 02, 2013 | 7.983 | 7.983 | 7.828 | 7.834 | 310,197 | -0.10(-1.25%) |
Apr 01, 2013 | 7.970 | 7.995 | 7.791 | 7.933 | 214,223 | -0.05(-0.62%) |
Mar 28, 2013 | 8.045 | 8.057 | 7.859 | 7.983 | 289,485 | -0.03(-0.39%) |
Mar 27, 2013 | 7.877 | 8.070 | 7.852 | 8.014 | 646,573 | +0.10(+1.25%) |
Mar 26, 2013 | 7.915 | 7.977 | 7.852 | 7.915 | 153,812 | +0.03(+0.39%) |
Mar 25, 2013 | 7.933 | 7.989 | 7.840 | 7.884 | 1,142,349 | -0.01(-0.08%) |
Mar 22, 2013 | 7.921 | 7.964 | 7.859 | 7.890 | 141,333 | +0.01(+0.08%) |
Mar 21, 2013 | 7.915 | 7.989 | 7.859 | 7.884 | 99,919 | -0.01(-0.16%) |
Mar 20, 2013 | 7.871 | 7.915 | 7.797 | 7.896 | 166,456 | +0.07(+0.87%) |
Mar 19, 2013 | 7.834 | 7.865 | 7.766 | 7.828 | 142,524 | -0.02(-0.24%) |
Mar 18, 2013 | 7.840 | 7.908 | 7.785 | 7.846 | 134,746 | -0.09(-1.17%) |
Mar 15, 2013 | 7.884 | 8.039 | 7.884 | 7.939 | 241,438 | +0.03(+0.39%) |
Mar 14, 2013 | 7.884 | 7.921 | 7.772 | 7.908 | 170,827 | +0.07(+0.95%) |
Mar 13, 2013 | 7.927 | 7.946 | 7.759 | 7.834 | 95,191 | -0.07(-0.86%) |
Mar 12, 2013 | 8.033 | 8.033 | 7.784 | 7.902 | 160,230 | -0.10(-1.24%) |
Mar 11, 2013 | 7.884 | 8.020 | 7.735 | 8.001 | 194,364 | +0.09(+1.18%) |
Mar 08, 2013 | 8.020 | 8.070 | 7.890 | 7.908 | 157,918 | -0.06(-0.70%) |
Mar 07, 2013 | 7.852 | 8.014 | 7.815 | 7.964 | 198,909 | +0.08(+1.02%) |
Mar 06, 2013 | 7.927 | 7.958 | 7.834 | 7.884 | 181,561 | -0.03(-0.39%) |
Mar 05, 2013 | 7.871 | 8.039 | 7.866 | 7.915 | 230,683 | +0.06(+0.79%) |
Mar 04, 2013 | 7.865 | 7.902 | 7.685 | 7.852 | 161,295 | -0.04(-0.47%) |