Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.854 | 7.854 | 7.614 | 7.653 | 393,408 | -0.17(-2.19%) |
May 30, 2013 | 7.848 | 7.925 | 7.819 | 7.825 | 354,606 | -0.06(-0.80%) |
May 29, 2013 | 8.083 | 8.111 | 7.860 | 7.888 | 373,502 | -0.23(-2.82%) |
May 28, 2013 | 8.243 | 8.243 | 8.117 | 8.117 | 137,813 | -0.13(-1.54%) |
May 24, 2013 | 8.249 | 8.260 | 8.203 | 8.244 | 67,621 | +0.00(+0.01%) |
May 23, 2013 | 8.289 | 8.300 | 8.237 | 8.243 | 94,321 | -0.01(-0.14%) |
May 22, 2013 | 8.329 | 8.346 | 8.226 | 8.255 | 129,801 | -0.09(-1.06%) |
May 21, 2013 | 8.326 | 8.343 | 8.235 | 8.343 | 88,785 | +0.02(+0.21%) |
May 20, 2013 | 8.360 | 8.377 | 8.315 | 8.326 | 63,132 | -0.02(-0.27%) |
May 17, 2013 | 8.303 | 8.349 | 8.277 | 8.349 | 87,039 | +0.01(+0.14%) |
May 16, 2013 | 8.292 | 8.349 | 8.275 | 8.338 | 138,487 | +0.07(+0.83%) |
May 15, 2013 | 8.258 | 8.286 | 8.224 | 8.269 | 105,391 | +0.00(+0.00%) |
May 13, 2013 | 8.355 | 8.372 | 8.269 | 8.269 | 87,567 | -0.11(-1.29%) |
May 10, 2013 | 8.389 | 8.412 | 8.343 | 8.377 | 133,149 | +0.02(+0.20%) |
May 09, 2013 | 8.303 | 8.372 | 8.303 | 8.360 | 84,363 | +0.02(+0.27%) |
May 08, 2013 | 8.395 | 8.400 | 8.320 | 8.338 | 165,473 | -0.04(-0.48%) |
May 07, 2013 | 8.417 | 8.446 | 8.377 | 8.377 | 136,704 | -0.04(-0.47%) |
May 06, 2013 | 8.412 | 8.434 | 8.406 | 8.417 | 65,010 | -0.02(-0.20%) |
May 03, 2013 | 8.412 | 8.463 | 8.400 | 8.434 | 105,640 | -0.02(-0.20%) |
May 02, 2013 | 8.395 | 8.459 | 8.389 | 8.452 | 99,971 | +0.03(+0.41%) |
May 01, 2013 | 8.377 | 8.423 | 8.369 | 8.417 | 101,125 | +0.00(+0.00%) |
Apr 30, 2013 | 8.377 | 8.417 | 8.355 | 8.417 | 96,556 | +0.01(+0.07%) |
Apr 29, 2013 | 8.400 | 8.440 | 8.355 | 8.412 | 135,021 | -0.03(-0.34%) |
Apr 26, 2013 | 8.366 | 8.440 | 8.377 | 8.440 | 78,532 | +0.06(+0.75%) |
Apr 25, 2013 | 8.332 | 8.406 | 8.332 | 8.377 | 108,048 | +0.01(+0.14%) |
Apr 24, 2013 | 8.349 | 8.377 | 8.315 | 8.366 | 76,405 | +0.02(+0.20%) |
Apr 23, 2013 | 8.389 | 8.400 | 8.349 | 8.349 | 104,393 | -0.02(-0.27%) |
Apr 22, 2013 | 8.395 | 8.406 | 8.326 | 8.372 | 97,179 | -0.02(-0.20%) |
Apr 19, 2013 | 8.326 | 8.395 | 8.315 | 8.389 | 116,716 | +0.03(+0.41%) |
Apr 18, 2013 | 8.320 | 8.372 | 8.275 | 8.355 | 111,626 | +0.06(+0.69%) |
Apr 17, 2013 | 8.224 | 8.298 | 8.224 | 8.298 | 66,770 | +0.07(+0.87%) |
Apr 16, 2013 | 8.198 | 8.232 | 8.170 | 8.226 | 133,544 | +0.01(+0.14%) |
Apr 15, 2013 | 8.243 | 8.243 | 8.181 | 8.215 | 93,464 | -0.01(-0.07%) |
Apr 12, 2013 | 8.158 | 8.226 | 8.153 | 8.221 | 82,389 | +0.05(+0.63%) |
Apr 11, 2013 | 8.249 | 8.249 | 8.147 | 8.170 | 102,494 | -0.07(-0.83%) |
Apr 10, 2013 | 8.175 | 8.238 | 8.147 | 8.238 | 92,338 | +0.06(+0.76%) |
Apr 09, 2013 | 8.198 | 8.215 | 8.170 | 8.175 | 116,147 | -0.03(-0.41%) |
Apr 08, 2013 | 8.153 | 8.226 | 8.141 | 8.209 | 161,438 | +0.07(+0.84%) |
Apr 05, 2013 | 8.130 | 8.243 | 7.943 | 8.141 | 162,432 | +0.05(+0.56%) |
Apr 04, 2013 | 8.147 | 8.148 | 8.090 | 8.096 | 72,515 | -0.03(-0.35%) |
Apr 03, 2013 | 8.170 | 8.175 | 8.113 | 8.124 | 62,058 | -0.06(-0.69%) |
Apr 02, 2013 | 8.232 | 8.232 | 8.158 | 8.181 | 68,505 | -0.03(-0.41%) |
Apr 01, 2013 | 8.260 | 8.260 | 8.170 | 8.215 | 74,967 | +0.00(+0.00%) |
Mar 28, 2013 | 8.289 | 8.289 | 8.209 | 8.215 | 84,728 | -0.05(-0.62%) |
Mar 27, 2013 | 8.204 | 8.266 | 8.181 | 8.266 | 149,217 | +0.09(+1.11%) |
Mar 26, 2013 | 8.255 | 8.255 | 8.164 | 8.175 | 145,084 | -0.06(-0.69%) |
Mar 25, 2013 | 8.289 | 8.289 | 8.170 | 8.232 | 94,597 | -0.03(-0.41%) |
Mar 22, 2013 | 8.323 | 8.339 | 8.218 | 8.266 | 162,255 | -0.03(-0.41%) |
Mar 21, 2013 | 8.340 | 8.368 | 8.260 | 8.300 | 83,491 | +0.01(+0.07%) |
Mar 20, 2013 | 8.294 | 8.340 | 8.232 | 8.294 | 146,196 | +0.06(+0.69%) |
Mar 19, 2013 | 8.255 | 8.300 | 8.164 | 8.238 | 105,820 | -0.02(-0.21%) |
Mar 18, 2013 | 8.107 | 8.266 | 8.085 | 8.255 | 113,297 | +0.09(+1.04%) |
Mar 15, 2013 | 8.085 | 8.175 | 7.965 | 8.170 | 318,171 | +0.14(+1.77%) |
Mar 14, 2013 | 8.215 | 8.215 | 8.028 | 8.028 | 273,579 | -0.22(-2.68%) |
Mar 13, 2013 | 8.323 | 8.323 | 8.221 | 8.249 | 137,193 | -0.01(-0.17%) |
Mar 12, 2013 | 8.308 | 8.308 | 8.184 | 8.263 | 109,998 | -0.04(-0.48%) |
Mar 11, 2013 | 8.427 | 8.427 | 8.235 | 8.303 | 235,987 | -0.07(-0.88%) |
Mar 08, 2013 | 8.501 | 8.501 | 8.331 | 8.376 | 239,390 | -0.15(-1.79%) |
Mar 07, 2013 | 8.585 | 8.591 | 8.444 | 8.529 | 136,613 | -0.06(-0.72%) |
Mar 06, 2013 | 8.517 | 8.597 | 8.501 | 8.591 | 109,079 | +0.10(+1.13%) |
Mar 05, 2013 | 8.517 | 8.517 | 8.444 | 8.495 | 99,449 | +0.02(+0.27%) |
Mar 04, 2013 | 8.495 | 8.495 | 8.421 | 8.472 | 94,120 | +0.01(+0.13%) |