Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.174 | 8.174 | 8.045 | 8.045 | 2,469,293 | -0.13(-1.57%) |
Jun 27, 2013 | 8.091 | 8.189 | 8.082 | 8.174 | 0 | -0.01(-0.09%) |
Jun 26, 2013 | 8.214 | 8.214 | 8.082 | 8.181 | 0 | -0.03(-0.32%) |
Jun 25, 2013 | 8.238 | 8.244 | 8.189 | 8.207 | 0 | +0.00(+0.04%) |
Jun 24, 2013 | 8.165 | 8.226 | 8.155 | 8.204 | 0 | +0.02(+0.22%) |
Jun 21, 2013 | 8.204 | 8.223 | 8.154 | 8.186 | 37,274 | -0.04(-0.45%) |
Jun 20, 2013 | 8.168 | 8.232 | 8.149 | 8.223 | 0 | +0.00(+0.04%) |
Jun 19, 2013 | 8.214 | 8.232 | 8.203 | 8.220 | 0 | +0.00(+0.04%) |
Jun 18, 2013 | 8.229 | 8.235 | 8.162 | 8.217 | 0 | +0.02(+0.22%) |
Jun 17, 2013 | 8.109 | 8.220 | 8.103 | 8.198 | 0 | +0.06(+0.68%) |
Jun 14, 2013 | 8.079 | 8.143 | 8.079 | 8.143 | 0 | -0.02(-0.19%) |
Jun 13, 2013 | 8.113 | 8.158 | 8.060 | 8.158 | 11,243 | -0.03(-0.37%) |
Jun 12, 2013 | 8.100 | 8.204 | 8.060 | 8.189 | 16,845 | +0.13(+1.63%) |
Jun 11, 2013 | 8.094 | 8.113 | 7.996 | 8.057 | 10,815 | -0.09(-1.09%) |
Jun 10, 2013 | 8.220 | 8.220 | 8.114 | 8.146 | 0 | -0.06(-0.78%) |
Jun 07, 2013 | 8.244 | 8.244 | 8.171 | 8.211 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.171 | 8.186 | 8.171 | 8.183 | 0 | +0.01(+0.11%) |
Jun 05, 2013 | 8.180 | 8.195 | 8.134 | 8.174 | 0 | +0.01(+0.11%) |
Jun 04, 2013 | 8.180 | 8.195 | 8.162 | 8.165 | 0 | -0.03(-0.37%) |
Jun 03, 2013 | 8.180 | 8.195 | 8.128 | 8.195 | 60,843 | +0.00(+0.00%) |
May 31, 2013 | 8.195 | 8.195 | 8.095 | 8.195 | 32,354 | +0.00(+0.04%) |
May 30, 2013 | 8.140 | 8.220 | 8.079 | 8.192 | 0 | -0.03(-0.33%) |
May 29, 2013 | 8.213 | 8.226 | 8.183 | 8.220 | 9,647 | -0.01(-0.07%) |
May 28, 2013 | 8.226 | 8.226 | 8.174 | 8.226 | 5,744 | +0.01(+0.07%) |
May 24, 2013 | 8.204 | 8.226 | 8.122 | 8.220 | 0 | +0.01(+0.11%) |
May 23, 2013 | 8.137 | 8.223 | 8.137 | 8.210 | 0 | -0.01(-0.15%) |
May 22, 2013 | 8.229 | 8.229 | 8.165 | 8.223 | 0 | +0.03(+0.33%) |
May 21, 2013 | 8.210 | 8.226 | 8.174 | 8.195 | 0 | -0.03(-0.41%) |
May 20, 2013 | 8.043 | 8.250 | 8.043 | 8.229 | 0 | +0.19(+2.39%) |
May 17, 2013 | 7.954 | 8.073 | 7.906 | 8.037 | 0 | +0.06(+0.73%) |
May 16, 2013 | 7.967 | 7.982 | 7.927 | 7.979 | 3,331 | -0.03(-0.42%) |
May 15, 2013 | 7.964 | 8.070 | 7.860 | 8.012 | 0 | +0.09(+1.15%) |
May 13, 2013 | 8.101 | 8.101 | 7.799 | 7.921 | 0 | -0.13(-1.63%) |
May 10, 2013 | 8.119 | 8.119 | 8.034 | 8.052 | 0 | +0.09(+1.07%) |
May 09, 2013 | 7.988 | 8.073 | 7.951 | 7.967 | 0 | +0.02(+0.19%) |
May 08, 2013 | 8.073 | 8.073 | 7.912 | 7.951 | 0 | -0.13(-1.58%) |
May 07, 2013 | 8.003 | 8.162 | 7.863 | 8.079 | 0 | +0.04(+0.49%) |
May 06, 2013 | 8.073 | 8.073 | 7.781 | 8.040 | 0 | -0.05(-0.60%) |
May 03, 2013 | 8.223 | 8.149 | 8.049 | 8.089 | 0 | -0.06(-0.75%) |
May 02, 2013 | 8.280 | 8.280 | 8.119 | 8.149 | 0 | -0.08(-0.93%) |
May 01, 2013 | 8.152 | 8.332 | 8.152 | 8.226 | 0 | +0.12(+1.46%) |
Apr 30, 2013 | 8.116 | 8.326 | 8.107 | 8.107 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.186 | 8.344 | 8.104 | 8.192 | 50,188 | -0.02(-0.26%) |
Apr 26, 2013 | 8.223 | 8.223 | 8.183 | 8.213 | 7,877 | +0.03(+0.41%) |
Apr 25, 2013 | 8.247 | 8.247 | 8.085 | 8.180 | 52,394 | -0.06(-0.70%) |
Apr 24, 2013 | 8.229 | 8.283 | 8.149 | 8.238 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.226 | 8.296 | 8.149 | 8.192 | 28,455 | -0.01(-0.11%) |
Apr 22, 2013 | 8.226 | 8.253 | 8.149 | 8.201 | 25,944 | -0.04(-0.52%) |
Apr 19, 2013 | 8.012 | 8.302 | 8.012 | 8.244 | 16,792 | +0.08(+0.93%) |
Apr 18, 2013 | 7.976 | 8.253 | 7.976 | 8.168 | 5,773 | -0.04(-0.45%) |
Apr 17, 2013 | 8.226 | 8.283 | 7.939 | 8.204 | 8,281 | -0.05(-0.66%) |
Apr 16, 2013 | 8.089 | 8.344 | 7.942 | 8.259 | 35,135 | +0.28(+3.49%) |
Apr 15, 2013 | 8.250 | 8.250 | 7.775 | 7.980 | 55,745 | -0.32(-3.87%) |
Apr 12, 2013 | 8.341 | 8.390 | 7.790 | 8.302 | 21,138 | -0.00(-0.04%) |
Apr 11, 2013 | 8.357 | 8.402 | 8.067 | 8.305 | 19,303 | -0.11(-1.32%) |
Apr 10, 2013 | 8.381 | 8.424 | 8.363 | 8.416 | 25,346 | +0.06(+0.67%) |
Apr 09, 2013 | 8.430 | 8.436 | 8.344 | 8.360 | 24,779 | -0.07(-0.87%) |
Apr 08, 2013 | 8.357 | 8.436 | 8.221 | 8.433 | 93,703 | +0.19(+2.29%) |
Apr 05, 2013 | 8.244 | 8.287 | 8.226 | 8.244 | 63,567 | -0.00(-0.04%) |
Apr 04, 2013 | 8.256 | 8.256 | 8.247 | 8.247 | 7,467 | +0.01(+0.11%) |
Apr 03, 2013 | 8.268 | 8.271 | 8.186 | 8.238 | 30,986 | +0.03(+0.33%) |
Apr 02, 2013 | 8.271 | 8.280 | 8.134 | 8.210 | 114,035 | -0.03(-0.37%) |