Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.420 | 8.500 | 8.270 | 8.280 | 223,785 | -0.21(-2.47%) |
May 30, 2013 | 8.460 | 8.560 | 8.460 | 8.490 | 222,355 | +0.05(+0.59%) |
May 29, 2013 | 8.390 | 8.585 | 8.270 | 8.440 | 136,557 | -0.06(-0.71%) |
May 28, 2013 | 8.660 | 8.780 | 8.460 | 8.500 | 185,694 | +0.02(+0.24%) |
May 24, 2013 | 8.490 | 8.570 | 8.420 | 8.480 | 0 | -0.02(-0.24%) |
May 23, 2013 | 8.090 | 8.570 | 8.040 | 8.500 | 0 | +0.27(+3.28%) |
May 22, 2013 | 8.600 | 8.860 | 8.000 | 8.230 | 0 | -0.38(-4.41%) |
May 21, 2013 | 8.690 | 8.770 | 8.530 | 8.610 | 0 | -0.09(-1.03%) |
May 20, 2013 | 8.860 | 8.989 | 8.510 | 8.700 | 0 | -0.15(-1.69%) |
May 17, 2013 | 8.940 | 9.100 | 8.750 | 8.850 | 0 | -0.03(-0.34%) |
May 16, 2013 | 8.990 | 9.000 | 8.800 | 8.880 | 190,921 | -0.11(-1.22%) |
May 15, 2013 | 8.840 | 9.050 | 8.820 | 8.990 | 0 | -0.10(-1.10%) |
May 13, 2013 | 9.000 | 9.090 | 8.820 | 9.090 | 0 | +0.11(+1.22%) |
May 10, 2013 | 9.400 | 9.440 | 8.850 | 8.980 | 0 | -0.38(-4.06%) |
May 09, 2013 | 9.400 | 9.450 | 9.310 | 9.360 | 0 | +0.00(+0.00%) |
May 08, 2013 | 9.400 | 9.650 | 9.255 | 9.360 | 0 | +0.13(+1.41%) |
May 07, 2013 | 8.840 | 9.290 | 8.810 | 9.230 | 0 | +0.39(+4.41%) |
May 06, 2013 | 8.910 | 9.410 | 8.800 | 8.840 | 0 | -0.09(-1.01%) |
May 03, 2013 | 8.960 | 9.000 | 8.800 | 8.930 | 0 | +0.13(+1.48%) |
May 02, 2013 | 8.790 | 8.910 | 8.291 | 8.800 | 0 | +0.12(+1.38%) |
May 01, 2013 | 8.950 | 8.980 | 8.660 | 8.680 | 0 | -0.28(-3.13%) |
Apr 30, 2013 | 8.950 | 9.010 | 8.880 | 8.960 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 8.910 | 9.020 | 8.840 | 8.960 | 198,156 | +0.12(+1.36%) |
Apr 26, 2013 | 8.980 | 8.980 | 8.820 | 8.840 | 175,479 | -0.13(-1.45%) |
Apr 25, 2013 | 8.910 | 9.020 | 8.750 | 8.970 | 258,993 | +0.10(+1.13%) |
Apr 24, 2013 | 9.100 | 9.170 | 8.680 | 8.870 | 424,271 | -0.21(-2.31%) |
Apr 23, 2013 | 8.840 | 9.080 | 8.820 | 9.080 | 308,744 | +0.29(+3.30%) |
Apr 22, 2013 | 8.870 | 9.000 | 8.610 | 8.790 | 472,856 | -0.07(-0.79%) |
Apr 19, 2013 | 8.350 | 8.890 | 8.310 | 8.860 | 374,215 | +0.48(+5.73%) |
Apr 18, 2013 | 8.410 | 8.520 | 8.260 | 8.380 | 228,986 | -0.03(-0.36%) |
Apr 17, 2013 | 8.600 | 8.600 | 8.280 | 8.410 | 329,808 | -0.26(-3.00%) |
Apr 16, 2013 | 8.520 | 8.690 | 8.350 | 8.670 | 378,204 | +0.19(+2.24%) |
Apr 15, 2013 | 8.820 | 8.820 | 8.390 | 8.480 | 372,883 | -0.34(-3.85%) |
Apr 12, 2013 | 8.740 | 8.860 | 8.500 | 8.820 | 344,446 | +0.06(+0.68%) |
Apr 11, 2013 | 9.390 | 9.440 | 8.480 | 8.760 | 753,380 | -0.34(-3.74%) |
Apr 10, 2013 | 8.650 | 9.320 | 8.590 | 9.100 | 849,337 | +0.45(+5.20%) |
Apr 09, 2013 | 8.690 | 8.800 | 8.440 | 8.650 | 531,221 | +0.05(+0.58%) |
Apr 08, 2013 | 8.220 | 8.640 | 8.180 | 8.600 | 778,971 | +0.42(+5.13%) |
Apr 05, 2013 | 8.070 | 8.210 | 7.810 | 8.180 | 1,039,065 | +0.12(+1.49%) |
Apr 04, 2013 | 7.400 | 8.090 | 7.354 | 8.060 | 1,029,683 | +0.75(+10.26%) |
Apr 03, 2013 | 7.060 | 7.370 | 7.040 | 7.310 | 307,196 | +0.24(+3.39%) |
Apr 02, 2013 | 6.900 | 7.149 | 6.850 | 7.070 | 294,863 | +0.28(+4.12%) |
Apr 01, 2013 | 6.920 | 6.920 | 6.650 | 6.790 | 135,586 | -0.12(-1.74%) |
Mar 28, 2013 | 6.920 | 6.970 | 6.820 | 6.910 | 83,453 | +0.01(+0.14%) |
Mar 27, 2013 | 6.840 | 6.900 | 6.750 | 6.900 | 64,231 | +0.01(+0.15%) |
Mar 26, 2013 | 6.750 | 6.900 | 6.655 | 6.890 | 83,347 | +0.21(+3.14%) |
Mar 25, 2013 | 6.460 | 6.710 | 6.430 | 6.680 | 66,003 | +0.22(+3.41%) |
Mar 22, 2013 | 6.490 | 6.510 | 6.420 | 6.460 | 92,006 | +0.01(+0.16%) |
Mar 21, 2013 | 6.260 | 6.470 | 6.260 | 6.450 | 61,260 | +0.15(+2.38%) |
Mar 20, 2013 | 6.450 | 6.460 | 6.250 | 6.300 | 82,794 | -0.14(-2.17%) |
Mar 19, 2013 | 6.340 | 6.510 | 6.310 | 6.440 | 97,114 | +0.15(+2.38%) |
Mar 18, 2013 | 6.410 | 6.510 | 6.230 | 6.290 | 128,049 | -0.18(-2.78%) |
Mar 15, 2013 | 6.600 | 6.790 | 6.435 | 6.470 | 148,581 | -0.15(-2.27%) |
Mar 14, 2013 | 6.550 | 6.665 | 6.510 | 6.620 | 97,030 | +0.06(+0.91%) |
Mar 13, 2013 | 6.560 | 6.569 | 6.380 | 6.560 | 57,144 | +0.02(+0.31%) |
Mar 12, 2013 | 6.660 | 6.710 | 6.440 | 6.540 | 60,764 | -0.14(-2.10%) |
Mar 11, 2013 | 6.730 | 6.780 | 6.570 | 6.680 | 106,316 | -0.09(-1.33%) |
Mar 08, 2013 | 6.800 | 6.870 | 6.660 | 6.770 | 207,150 | +0.05(+0.74%) |
Mar 07, 2013 | 6.480 | 6.800 | 6.230 | 6.720 | 177,221 | +0.32(+5.00%) |
Mar 06, 2013 | 6.370 | 6.476 | 6.060 | 6.400 | 116,410 | +0.03(+0.47%) |
Mar 05, 2013 | 6.310 | 6.378 | 6.170 | 6.370 | 98,491 | +0.04(+0.63%) |
Mar 04, 2013 | 6.270 | 6.330 | 6.180 | 6.330 | 75,193 | +0.05(+0.80%) |