Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.871 | 8.032 | 7.725 | 7.728 | 7,470,274 | -0.15(-1.89%) |
May 30, 2013 | 7.950 | 8.026 | 7.853 | 7.877 | 6,625,455 | -0.09(-1.07%) |
May 29, 2013 | 7.929 | 8.032 | 7.703 | 7.962 | 9,672,156 | -0.02(-0.19%) |
May 28, 2013 | 8.124 | 8.182 | 7.932 | 7.978 | 6,170,957 | -0.09(-1.10%) |
May 24, 2013 | 8.081 | 8.093 | 7.990 | 8.066 | 3,560,373 | -0.04(-0.45%) |
May 23, 2013 | 8.014 | 8.109 | 7.774 | 8.103 | 7,593,052 | +0.02(+0.19%) |
May 22, 2013 | 8.267 | 8.363 | 8.023 | 8.087 | 6,256,457 | -0.15(-1.81%) |
May 21, 2013 | 8.288 | 8.301 | 8.176 | 8.237 | 7,690,233 | -0.06(-0.73%) |
May 20, 2013 | 8.358 | 8.374 | 8.279 | 8.297 | 3,188,231 | -0.05(-0.62%) |
May 17, 2013 | 8.368 | 8.395 | 8.313 | 8.349 | 4,203,338 | +0.02(+0.29%) |
May 16, 2013 | 8.331 | 8.371 | 8.273 | 8.325 | 3,236,194 | -0.01(-0.15%) |
May 15, 2013 | 8.273 | 8.358 | 8.227 | 8.337 | 6,765,590 | -0.09(-1.05%) |
May 13, 2013 | 8.438 | 8.451 | 8.386 | 8.425 | 5,612,147 | -0.01(-0.11%) |
May 10, 2013 | 8.602 | 8.626 | 8.407 | 8.435 | 6,667,861 | -0.16(-1.91%) |
May 09, 2013 | 8.648 | 8.672 | 8.535 | 8.599 | 5,984,454 | -0.10(-1.12%) |
May 08, 2013 | 8.380 | 8.748 | 8.349 | 8.697 | 11,754,083 | +0.27(+3.26%) |
May 07, 2013 | 8.334 | 8.428 | 8.334 | 8.422 | 4,053,620 | +0.09(+1.02%) |
May 06, 2013 | 8.346 | 8.404 | 8.307 | 8.337 | 2,842,377 | +0.00(+0.00%) |
May 03, 2013 | 8.410 | 8.410 | 8.328 | 8.337 | 5,915,076 | -0.02(-0.22%) |
May 02, 2013 | 8.297 | 8.401 | 8.258 | 8.355 | 8,537,110 | +0.10(+1.26%) |
May 01, 2013 | 8.355 | 8.392 | 8.237 | 8.252 | 7,638,543 | -0.12(-1.46%) |
Apr 30, 2013 | 8.428 | 8.435 | 8.352 | 8.374 | 22,111,164 | -0.02(-0.29%) |
Apr 29, 2013 | 8.328 | 8.398 | 8.310 | 8.398 | 7,057,403 | +0.11(+1.32%) |
Apr 26, 2013 | 8.316 | 8.371 | 8.265 | 8.288 | 6,755,741 | -0.02(-0.18%) |
Apr 25, 2013 | 8.352 | 8.355 | 8.282 | 8.304 | 6,059,078 | -0.05(-0.55%) |
Apr 24, 2013 | 8.401 | 8.404 | 8.310 | 8.349 | 5,484,937 | -0.02(-0.29%) |
Apr 23, 2013 | 8.410 | 8.419 | 8.328 | 8.374 | 4,417,726 | +0.01(+0.11%) |
Apr 22, 2013 | 8.304 | 8.383 | 8.218 | 8.364 | 4,888,633 | +0.09(+1.10%) |
Apr 19, 2013 | 8.206 | 8.273 | 8.151 | 8.273 | 9,587,443 | +0.08(+0.93%) |
Apr 18, 2013 | 8.203 | 8.230 | 8.127 | 8.197 | 5,033,702 | +0.02(+0.19%) |
Apr 17, 2013 | 8.285 | 8.322 | 8.127 | 8.182 | 6,491,843 | -0.16(-1.93%) |
Apr 16, 2013 | 8.224 | 8.343 | 8.163 | 8.343 | 9,017,737 | +0.18(+2.16%) |
Apr 15, 2013 | 8.428 | 8.435 | 8.166 | 8.166 | 7,681,533 | -0.27(-3.25%) |
Apr 12, 2013 | 8.483 | 8.508 | 8.413 | 8.441 | 6,085,959 | -0.07(-0.82%) |
Apr 11, 2013 | 8.392 | 8.517 | 8.352 | 8.511 | 8,119,420 | +0.16(+1.86%) |
Apr 10, 2013 | 8.331 | 8.377 | 8.325 | 8.355 | 20,550,052 | +0.09(+1.03%) |
Apr 09, 2013 | 8.377 | 8.404 | 8.230 | 8.270 | 59,764,800 | -0.33(-3.79%) |
Apr 08, 2013 | 8.471 | 8.605 | 8.380 | 8.596 | 5,977,553 | +0.22(+2.66%) |
Apr 05, 2013 | 8.173 | 8.377 | 8.142 | 8.374 | 3,190,213 | +0.10(+1.18%) |
Apr 04, 2013 | 8.282 | 8.288 | 8.170 | 8.276 | 4,896,213 | +0.02(+0.26%) |
Apr 03, 2013 | 8.425 | 8.456 | 8.243 | 8.255 | 3,917,392 | -0.15(-1.74%) |
Apr 02, 2013 | 8.495 | 8.526 | 8.377 | 8.401 | 3,004,748 | -0.05(-0.65%) |
Apr 01, 2013 | 8.471 | 8.532 | 8.404 | 8.456 | 2,788,718 | +0.00(+0.00%) |
Mar 28, 2013 | 8.502 | 8.532 | 8.453 | 8.456 | 3,719,408 | -0.02(-0.22%) |
Mar 27, 2013 | 8.559 | 8.572 | 8.444 | 8.474 | 5,507,418 | -0.11(-1.31%) |
Mar 26, 2013 | 8.495 | 8.593 | 8.480 | 8.587 | 4,724,742 | +0.00(+0.04%) |
Mar 25, 2013 | 8.623 | 8.645 | 8.562 | 8.584 | 3,529,573 | -0.00(-0.04%) |
Mar 22, 2013 | 8.633 | 8.651 | 8.584 | 8.587 | 2,796,994 | -0.00(-0.04%) |
Mar 21, 2013 | 8.605 | 8.651 | 8.562 | 8.590 | 4,355,879 | -0.03(-0.39%) |
Mar 20, 2013 | 8.556 | 8.623 | 8.535 | 8.623 | 2,621,525 | +0.10(+1.22%) |
Mar 19, 2013 | 8.623 | 8.663 | 8.492 | 8.520 | 7,044,426 | -0.09(-1.03%) |
Mar 18, 2013 | 8.620 | 8.660 | 8.559 | 8.608 | 4,018,499 | -0.08(-0.91%) |
Mar 15, 2013 | 8.617 | 8.815 | 8.593 | 8.687 | 9,373,338 | +0.05(+0.60%) |
Mar 14, 2013 | 8.562 | 8.642 | 8.562 | 8.636 | 2,350,418 | +0.07(+0.78%) |
Mar 13, 2013 | 8.468 | 8.605 | 8.435 | 8.569 | 3,981,835 | +0.09(+1.11%) |
Mar 12, 2013 | 8.438 | 8.480 | 8.407 | 8.474 | 4,020,975 | +0.05(+0.58%) |
Mar 11, 2013 | 8.404 | 8.428 | 8.364 | 8.425 | 4,788,694 | +0.05(+0.62%) |
Mar 08, 2013 | 8.505 | 8.505 | 8.346 | 8.374 | 4,608,937 | -0.07(-0.79%) |
Mar 07, 2013 | 8.453 | 8.502 | 8.401 | 8.441 | 3,741,483 | -0.01(-0.14%) |
Mar 06, 2013 | 8.605 | 8.657 | 8.380 | 8.453 | 5,526,184 | -0.16(-1.80%) |
Mar 05, 2013 | 8.529 | 8.648 | 8.529 | 8.608 | 4,767,604 | +0.09(+1.07%) |
Mar 04, 2013 | 8.529 | 8.550 | 8.442 | 8.517 | 4,828,056 | -0.01(-0.07%) |