Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.422 | 8.422 | 8.422 | 8.422 | 7,712 | -0.03(-0.32%) |
May 30, 2013 | 8.422 | 8.458 | 8.422 | 8.449 | 0 | +0.01(+0.11%) |
May 29, 2013 | 8.431 | 8.440 | 8.403 | 8.440 | 2,293 | +0.00(+0.00%) |
May 28, 2013 | 8.065 | 8.440 | 8.065 | 8.440 | 1,420 | -0.03(-0.33%) |
May 24, 2013 | 8.284 | 8.467 | 8.193 | 8.467 | 0 | +0.23(+2.82%) |
May 23, 2013 | 8.229 | 8.239 | 8.193 | 8.235 | 0 | +0.04(+0.51%) |
May 22, 2013 | 8.165 | 8.193 | 8.165 | 8.193 | 0 | +0.13(+1.59%) |
May 21, 2013 | 8.202 | 8.202 | 8.065 | 8.065 | 0 | -0.08(-1.01%) |
May 20, 2013 | 8.120 | 8.147 | 8.120 | 8.147 | 0 | +0.03(+0.39%) |
May 17, 2013 | 8.147 | 8.165 | 8.115 | 8.115 | 0 | -0.03(-0.39%) |
May 16, 2013 | 8.321 | 8.321 | 8.147 | 8.147 | 11,042 | -0.09(-1.11%) |
May 15, 2013 | 8.320 | 8.321 | 8.146 | 8.239 | 0 | -0.05(-0.65%) |
May 13, 2013 | 8.056 | 8.293 | 8.056 | 8.293 | 0 | -0.01(-0.18%) |
May 10, 2013 | 8.193 | 8.321 | 8.147 | 8.307 | 0 | +0.10(+1.18%) |
May 09, 2013 | 8.074 | 8.239 | 8.065 | 8.210 | 0 | +0.03(+0.32%) |
May 07, 2013 | 8.184 | 8.184 | 8.184 | 8.184 | 327 | +0.00(+0.03%) |
May 06, 2013 | 8.092 | 8.193 | 8.092 | 8.181 | 0 | +0.15(+1.90%) |
May 03, 2013 | 7.982 | 8.028 | 7.982 | 8.028 | 0 | +0.11(+1.41%) |
May 01, 2013 | 7.872 | 7.916 | 7.916 | 7.916 | 1,201 | -0.02(-0.25%) |
Apr 30, 2013 | 7.781 | 7.936 | 7.781 | 7.936 | 0 | +0.06(+0.81%) |
Apr 29, 2013 | 7.982 | 7.982 | 7.872 | 7.872 | 3,036 | -0.14(-1.71%) |
Apr 26, 2013 | 8.010 | 8.010 | 7.991 | 8.010 | 2,512 | +0.16(+2.10%) |
Apr 25, 2013 | 7.845 | 7.845 | 7.845 | 7.845 | 327 | -0.07(-0.92%) |
Apr 23, 2013 | 7.918 | 7.918 | 7.918 | 7.918 | 0 | -0.06(-0.80%) |
Apr 22, 2013 | 8.055 | 8.055 | 7.982 | 7.982 | 917 | -0.03(-0.34%) |
Apr 19, 2013 | 8.010 | 8.010 | 8.010 | 8.010 | 6,554 | -0.12(-1.46%) |
Apr 17, 2013 | 7.964 | 8.129 | 8.129 | 8.129 | 1,966 | +0.12(+1.49%) |
Apr 16, 2013 | 8.010 | 8.010 | 8.010 | 8.010 | 14,310 | -0.04(-0.46%) |
Apr 15, 2013 | 8.037 | 8.046 | 8.010 | 8.046 | 1,966 | +0.01(+0.11%) |
Apr 12, 2013 | 8.037 | 8.037 | 8.037 | 8.037 | 109 | +0.02(+0.23%) |
Apr 11, 2013 | 8.019 | 8.019 | 8.019 | 8.019 | 2,949 | -0.09(-1.13%) |
Apr 10, 2013 | 8.110 | 8.110 | 8.110 | 8.110 | 109 | +0.01(+0.11%) |
Apr 09, 2013 | 8.101 | 8.101 | 8.101 | 8.101 | 109 | +0.05(+0.68%) |
Apr 08, 2013 | 8.046 | 8.063 | 8.019 | 8.046 | 1,554 | +0.02(+0.23%) |
Apr 05, 2013 | 8.028 | 8.028 | 8.028 | 8.028 | 134 | -0.06(-0.79%) |
Apr 04, 2013 | 8.092 | 8.092 | 8.092 | 8.092 | 109 | +0.03(+0.39%) |
Apr 03, 2013 | 8.019 | 8.061 | 8.019 | 8.061 | 660 | +0.00(+0.02%) |
Apr 02, 2013 | 8.059 | 8.059 | 8.059 | 8.059 | 1,729 | -0.17(-2.07%) |
Apr 01, 2013 | 8.010 | 8.229 | 8.010 | 8.229 | 2,567 | +0.29(+3.69%) |
Mar 28, 2013 | 8.037 | 8.037 | 7.936 | 7.936 | 16,608 | -0.11(-1.42%) |
Mar 27, 2013 | 8.019 | 8.050 | 8.019 | 8.050 | 327 | -0.09(-1.07%) |
Mar 26, 2013 | 8.138 | 8.138 | 8.138 | 8.138 | 502 | +0.00(+0.00%) |
Mar 25, 2013 | 8.019 | 8.138 | 8.019 | 8.138 | 1,432 | +0.06(+0.79%) |
Mar 22, 2013 | 8.074 | 8.074 | 8.074 | 8.074 | 109 | +0.04(+0.46%) |
Mar 19, 2013 | 8.174 | 8.037 | 8.037 | 8.037 | 3,277 | +0.02(+0.23%) |
Mar 18, 2013 | 8.147 | 8.147 | 8.019 | 8.019 | 1,757 | -0.21(-2.57%) |
Mar 15, 2013 | 8.230 | 8.239 | 8.193 | 8.230 | 11,962 | +0.08(+1.02%) |
Mar 14, 2013 | 8.156 | 8.165 | 8.147 | 8.147 | 1,591 | +0.05(+0.56%) |
Mar 13, 2013 | 8.101 | 8.101 | 8.101 | 8.101 | 218 | -0.14(-1.67%) |
Mar 11, 2013 | 8.055 | 8.239 | 8.239 | 8.239 | 436 | +0.09(+1.12%) |
Mar 08, 2013 | 8.129 | 8.147 | 8.129 | 8.147 | 436 | +0.01(+0.10%) |
Mar 06, 2013 | 8.239 | 8.139 | 8.139 | 8.139 | 24,251 | -0.09(-1.10%) |
Mar 05, 2013 | 8.275 | 8.275 | 8.229 | 8.229 | 1,952 | -0.05(-0.66%) |
Mar 04, 2013 | 8.284 | 8.284 | 8.284 | 8.284 | 1,747 | +0.11(+1.34%) |