Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.188 | 8.313 | 8.179 | 8.278 | 37,933 | +0.00(+0.00%) |
May 30, 2013 | 8.367 | 8.367 | 8.260 | 8.278 | 74,974 | -0.06(-0.75%) |
May 29, 2013 | 8.304 | 8.349 | 8.260 | 8.340 | 98,141 | -0.05(-0.64%) |
May 28, 2013 | 8.465 | 8.599 | 8.251 | 8.394 | 94,061 | +0.10(+1.19%) |
May 24, 2013 | 8.278 | 8.340 | 8.202 | 8.295 | 0 | -0.02(-0.22%) |
May 23, 2013 | 8.286 | 8.380 | 8.170 | 8.313 | 0 | -0.04(-0.43%) |
May 22, 2013 | 8.590 | 8.635 | 8.206 | 8.349 | 65,340 | -0.23(-2.71%) |
May 21, 2013 | 8.707 | 8.769 | 8.564 | 8.581 | 0 | -0.15(-1.74%) |
May 20, 2013 | 8.742 | 8.930 | 8.626 | 8.733 | 0 | -0.02(-0.20%) |
May 17, 2013 | 8.224 | 8.751 | 8.135 | 8.751 | 0 | +0.55(+6.64%) |
May 16, 2013 | 8.170 | 8.295 | 8.091 | 8.206 | 26,392 | -0.02(-0.22%) |
May 15, 2013 | 8.206 | 8.269 | 7.437 | 8.224 | 0 | +0.05(+0.66%) |
May 13, 2013 | 8.304 | 8.438 | 8.135 | 8.170 | 0 | -0.18(-2.14%) |
May 10, 2013 | 8.108 | 8.430 | 8.090 | 8.349 | 0 | +0.30(+3.78%) |
May 09, 2013 | 8.045 | 8.081 | 8.036 | 8.045 | 0 | +0.01(+0.11%) |
May 08, 2013 | 8.090 | 8.135 | 7.965 | 8.036 | 0 | -0.13(-1.53%) |
May 07, 2013 | 8.403 | 8.403 | 7.911 | 8.161 | 0 | -0.42(-4.90%) |
May 06, 2013 | 8.331 | 8.680 | 8.090 | 8.581 | 0 | +0.29(+3.56%) |
May 03, 2013 | 8.197 | 8.376 | 8.054 | 8.286 | 0 | +0.23(+2.89%) |
May 02, 2013 | 8.063 | 8.120 | 7.991 | 8.054 | 0 | +0.05(+0.67%) |
May 01, 2013 | 8.063 | 8.223 | 7.884 | 8.000 | 0 | -0.05(-0.67%) |
Apr 30, 2013 | 7.956 | 8.099 | 7.857 | 8.054 | 0 | +0.13(+1.69%) |
Apr 29, 2013 | 7.714 | 8.018 | 7.679 | 7.920 | 36,407 | +0.28(+3.63%) |
Apr 26, 2013 | 7.831 | 7.831 | 7.625 | 7.643 | 33,916 | -0.21(-2.62%) |
Apr 25, 2013 | 8.063 | 8.072 | 7.813 | 7.848 | 0 | -0.21(-2.55%) |
Apr 24, 2013 | 7.813 | 8.108 | 7.813 | 8.054 | 50,583 | +0.26(+3.33%) |
Apr 23, 2013 | 7.652 | 7.831 | 7.652 | 7.795 | 29,945 | +0.23(+3.07%) |
Apr 22, 2013 | 7.732 | 7.902 | 7.482 | 7.562 | 42,797 | -0.17(-2.20%) |
Apr 19, 2013 | 7.688 | 7.831 | 7.627 | 7.732 | 31,572 | +0.04(+0.58%) |
Apr 18, 2013 | 7.813 | 7.911 | 7.598 | 7.688 | 48,703 | -0.08(-1.04%) |
Apr 17, 2013 | 7.983 | 8.134 | 7.696 | 7.768 | 67,582 | -0.32(-3.98%) |
Apr 16, 2013 | 7.857 | 8.152 | 7.857 | 8.090 | 42,082 | +0.33(+4.26%) |
Apr 15, 2013 | 8.206 | 8.260 | 7.652 | 7.759 | 64,896 | -0.46(-5.55%) |
Apr 12, 2013 | 7.983 | 8.269 | 7.956 | 8.215 | 25,304 | +0.16(+2.00%) |
Apr 11, 2013 | 8.018 | 8.135 | 8.018 | 8.054 | 22,306 | +0.00(+0.00%) |
Apr 10, 2013 | 7.902 | 8.143 | 7.902 | 8.054 | 59,489 | +0.19(+2.39%) |
Apr 09, 2013 | 7.929 | 7.974 | 7.840 | 7.866 | 30,221 | -0.07(-0.90%) |
Apr 08, 2013 | 7.840 | 8.072 | 7.813 | 7.938 | 46,188 | +0.05(+0.68%) |
Apr 05, 2013 | 7.705 | 8.099 | 7.677 | 7.884 | 39,305 | -0.02(-0.23%) |
Apr 04, 2013 | 7.911 | 7.911 | 7.741 | 7.902 | 42,946 | +0.00(+0.00%) |
Apr 03, 2013 | 8.072 | 8.121 | 7.786 | 7.902 | 91,181 | -0.14(-1.78%) |
Apr 02, 2013 | 8.349 | 8.385 | 8.000 | 8.045 | 58,827 | -0.22(-2.70%) |
Apr 01, 2013 | 8.465 | 8.519 | 7.920 | 8.269 | 71,320 | -0.19(-2.22%) |
Mar 28, 2013 | 8.689 | 8.689 | 8.447 | 8.456 | 50,195 | -0.21(-2.37%) |
Mar 27, 2013 | 8.751 | 8.850 | 8.612 | 8.662 | 33,332 | -0.19(-2.12%) |
Mar 26, 2013 | 8.939 | 8.939 | 8.760 | 8.850 | 43,032 | -0.06(-0.70%) |
Mar 25, 2013 | 8.868 | 8.912 | 8.796 | 8.912 | 25,724 | +0.00(+0.00%) |
Mar 22, 2013 | 8.850 | 8.912 | 8.742 | 8.912 | 32,516 | +0.08(+0.91%) |
Mar 21, 2013 | 8.814 | 8.930 | 8.581 | 8.832 | 27,491 | -0.04(-0.50%) |
Mar 20, 2013 | 8.939 | 9.019 | 8.833 | 8.876 | 169,969 | +0.02(+0.20%) |
Mar 19, 2013 | 8.966 | 9.019 | 8.805 | 8.859 | 61,018 | -0.11(-1.20%) |
Mar 18, 2013 | 8.564 | 9.002 | 8.345 | 8.966 | 104,457 | +0.37(+4.26%) |
Mar 15, 2013 | 8.626 | 8.698 | 8.568 | 8.599 | 130,887 | -0.12(-1.33%) |
Mar 14, 2013 | 8.349 | 8.769 | 8.340 | 8.716 | 148,103 | +0.41(+4.90%) |
Mar 13, 2013 | 8.322 | 8.394 | 8.143 | 8.309 | 119,151 | -0.01(-0.16%) |
Mar 12, 2013 | 8.251 | 8.492 | 8.188 | 8.322 | 55,381 | +0.04(+0.43%) |
Mar 11, 2013 | 8.304 | 8.625 | 7.924 | 8.286 | 115,386 | -0.09(-1.07%) |
Mar 08, 2013 | 8.286 | 8.474 | 8.108 | 8.376 | 40,061 | +0.18(+2.18%) |
Mar 07, 2013 | 8.108 | 8.269 | 8.045 | 8.197 | 15,086 | +0.09(+1.10%) |
Mar 06, 2013 | 8.063 | 8.203 | 7.840 | 8.108 | 29,517 | +0.05(+0.67%) |
Mar 05, 2013 | 7.938 | 8.090 | 7.893 | 8.054 | 76,162 | +0.12(+1.46%) |
Mar 04, 2013 | 7.902 | 8.009 | 7.759 | 7.938 | 37,832 | +0.03(+0.34%) |