Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.980 | 8.160 | 7.850 | 7.890 | 73,662 | -0.09(-1.13%) |
May 30, 2013 | 7.950 | 8.020 | 7.920 | 7.980 | 51,274 | +0.08(+1.01%) |
May 29, 2013 | 7.810 | 7.990 | 7.810 | 7.900 | 31,131 | +0.08(+1.02%) |
May 28, 2013 | 7.490 | 7.820 | 7.490 | 7.820 | 61,412 | +0.40(+5.39%) |
May 24, 2013 | 7.450 | 7.540 | 7.390 | 7.420 | 0 | -0.10(-1.33%) |
May 23, 2013 | 7.470 | 7.720 | 7.400 | 7.520 | 0 | +0.01(+0.13%) |
May 22, 2013 | 7.830 | 7.830 | 7.470 | 7.510 | 0 | -0.33(-4.21%) |
May 21, 2013 | 7.910 | 7.990 | 7.810 | 7.840 | 0 | -0.04(-0.51%) |
May 20, 2013 | 7.740 | 7.990 | 7.740 | 7.880 | 0 | +0.14(+1.81%) |
May 17, 2013 | 7.710 | 7.770 | 7.650 | 7.740 | 0 | +0.05(+0.65%) |
May 16, 2013 | 7.430 | 7.700 | 7.420 | 7.690 | 46,266 | +0.21(+2.81%) |
May 15, 2013 | 7.400 | 7.489 | 7.310 | 7.480 | 0 | -0.25(-3.23%) |
May 13, 2013 | 7.880 | 7.900 | 7.710 | 7.730 | 0 | -0.16(-2.03%) |
May 10, 2013 | 7.870 | 7.980 | 7.701 | 7.890 | 0 | +0.08(+1.02%) |
May 09, 2013 | 7.770 | 7.920 | 7.600 | 7.810 | 0 | +0.02(+0.26%) |
May 08, 2013 | 7.680 | 8.000 | 7.680 | 7.790 | 0 | +0.12(+1.56%) |
May 07, 2013 | 7.790 | 7.940 | 7.610 | 7.670 | 0 | -0.04(-0.52%) |
May 06, 2013 | 7.500 | 7.790 | 7.480 | 7.710 | 0 | +0.21(+2.80%) |
May 03, 2013 | 7.310 | 7.500 | 7.240 | 7.500 | 0 | +0.26(+3.59%) |
May 02, 2013 | 7.180 | 7.270 | 7.000 | 7.240 | 0 | +0.06(+0.84%) |
May 01, 2013 | 7.260 | 7.310 | 6.900 | 7.180 | 0 | -0.06(-0.83%) |
Apr 30, 2013 | 8.150 | 8.190 | 6.640 | 7.240 | 0 | -1.36(-15.81%) |
Apr 29, 2013 | 8.840 | 8.840 | 8.580 | 8.600 | 47,462 | +0.09(+1.06%) |
Apr 26, 2013 | 8.680 | 8.690 | 8.500 | 8.510 | 73,053 | -0.18(-2.07%) |
Apr 25, 2013 | 8.890 | 8.890 | 8.540 | 8.690 | 70,788 | -0.13(-1.47%) |
Apr 24, 2013 | 8.830 | 8.900 | 8.790 | 8.820 | 50,943 | -0.05(-0.56%) |
Apr 23, 2013 | 8.610 | 8.930 | 8.564 | 8.870 | 54,201 | +0.33(+3.86%) |
Apr 22, 2013 | 8.750 | 8.790 | 8.520 | 8.540 | 47,586 | -0.13(-1.50%) |
Apr 19, 2013 | 8.620 | 8.704 | 8.600 | 8.670 | 36,501 | +0.08(+0.93%) |
Apr 18, 2013 | 8.900 | 8.900 | 8.500 | 8.590 | 111,450 | -0.31(-3.48%) |
Apr 17, 2013 | 8.900 | 8.970 | 8.800 | 8.900 | 67,831 | -0.02(-0.22%) |
Apr 16, 2013 | 8.750 | 8.970 | 8.750 | 8.920 | 76,935 | +0.30(+3.48%) |
Apr 15, 2013 | 8.900 | 8.910 | 8.590 | 8.620 | 84,608 | -0.24(-2.71%) |
Apr 12, 2013 | 8.900 | 8.900 | 8.720 | 8.860 | 31,445 | -0.01(-0.11%) |
Apr 11, 2013 | 9.010 | 9.060 | 8.830 | 8.870 | 44,566 | -0.32(-3.48%) |
Apr 10, 2013 | 8.870 | 9.200 | 8.850 | 9.190 | 64,753 | +0.33(+3.72%) |
Apr 09, 2013 | 8.920 | 8.940 | 8.810 | 8.860 | 26,970 | -0.03(-0.34%) |
Apr 08, 2013 | 8.950 | 9.050 | 8.800 | 8.890 | 58,854 | -0.06(-0.67%) |
Apr 05, 2013 | 8.750 | 9.040 | 8.750 | 8.950 | 67,900 | +0.07(+0.79%) |
Apr 04, 2013 | 8.890 | 8.900 | 8.800 | 8.880 | 35,442 | +0.05(+0.57%) |
Apr 03, 2013 | 8.870 | 8.960 | 8.740 | 8.830 | 68,565 | +0.03(+0.34%) |
Apr 02, 2013 | 8.990 | 9.059 | 8.785 | 8.800 | 92,503 | -0.16(-1.79%) |
Apr 01, 2013 | 8.940 | 9.000 | 8.920 | 8.960 | 110,800 | +0.08(+0.90%) |
Mar 28, 2013 | 8.900 | 8.900 | 8.720 | 8.880 | 95,902 | +0.01(+0.11%) |
Mar 27, 2013 | 8.960 | 8.990 | 8.870 | 8.870 | 50,957 | -0.11(-1.22%) |
Mar 26, 2013 | 9.140 | 9.200 | 8.960 | 8.980 | 67,078 | -0.08(-0.88%) |
Mar 25, 2013 | 9.080 | 9.110 | 8.950 | 9.060 | 69,259 | +0.06(+0.67%) |
Mar 22, 2013 | 9.100 | 9.100 | 8.910 | 9.000 | 58,392 | -0.10(-1.10%) |
Mar 21, 2013 | 9.300 | 9.300 | 9.100 | 9.100 | 86,015 | -0.20(-2.15%) |
Mar 20, 2013 | 9.100 | 9.300 | 9.050 | 9.300 | 184,734 | +0.24(+2.65%) |
Mar 19, 2013 | 8.790 | 9.100 | 8.770 | 9.060 | 180,227 | +0.31(+3.54%) |
Mar 18, 2013 | 9.000 | 9.080 | 8.590 | 8.750 | 267,131 | +0.32(+3.80%) |
Mar 15, 2013 | 8.500 | 8.560 | 8.400 | 8.430 | 114,565 | -0.05(-0.59%) |
Mar 14, 2013 | 8.470 | 8.480 | 8.280 | 8.480 | 25,587 | +0.07(+0.83%) |
Mar 13, 2013 | 8.350 | 8.575 | 8.350 | 8.410 | 34,868 | +0.09(+1.08%) |
Mar 12, 2013 | 8.240 | 8.340 | 8.240 | 8.320 | 20,200 | +0.06(+0.73%) |
Mar 11, 2013 | 8.310 | 8.350 | 8.240 | 8.260 | 27,413 | -0.10(-1.20%) |
Mar 08, 2013 | 8.320 | 8.400 | 8.060 | 8.360 | 40,030 | +0.04(+0.48%) |
Mar 07, 2013 | 8.390 | 8.430 | 8.240 | 8.320 | 27,439 | -0.04(-0.48%) |
Mar 06, 2013 | 8.330 | 8.360 | 8.200 | 8.360 | 20,395 | +0.04(+0.48%) |
Mar 05, 2013 | 8.170 | 8.350 | 8.160 | 8.320 | 16,463 | +0.16(+1.96%) |
Mar 04, 2013 | 8.140 | 8.190 | 8.061 | 8.160 | 28,386 | +0.03(+0.37%) |