Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.026 | 8.057 | 7.904 | 7.925 | 262,646 | -0.13(-1.58%) |
May 30, 2013 | 8.063 | 8.110 | 8.015 | 8.052 | 127,850 | +0.01(+0.13%) |
May 29, 2013 | 8.243 | 8.248 | 8.015 | 8.041 | 237,531 | -0.21(-2.51%) |
May 28, 2013 | 8.312 | 8.338 | 8.248 | 8.248 | 67,216 | -0.07(-0.83%) |
May 24, 2013 | 8.391 | 8.397 | 8.301 | 8.317 | 75,491 | -0.04(-0.44%) |
May 23, 2013 | 8.391 | 8.391 | 8.338 | 8.354 | 67,669 | -0.02(-0.19%) |
May 22, 2013 | 8.365 | 8.405 | 8.365 | 8.370 | 48,189 | -0.02(-0.25%) |
May 21, 2013 | 8.418 | 8.419 | 8.360 | 8.391 | 48,163 | -0.04(-0.50%) |
May 20, 2013 | 8.375 | 8.434 | 8.333 | 8.434 | 70,180 | +0.05(+0.63%) |
May 17, 2013 | 8.428 | 8.481 | 8.354 | 8.381 | 95,778 | -0.03(-0.32%) |
May 16, 2013 | 8.365 | 8.428 | 8.349 | 8.407 | 53,711 | +0.02(+0.25%) |
May 15, 2013 | 8.450 | 8.460 | 8.354 | 8.386 | 141,708 | -0.11(-1.31%) |
May 13, 2013 | 8.540 | 8.540 | 8.444 | 8.497 | 71,863 | -0.03(-0.31%) |
May 10, 2013 | 8.582 | 8.587 | 8.513 | 8.524 | 61,708 | -0.05(-0.62%) |
May 09, 2013 | 8.524 | 8.587 | 8.513 | 8.577 | 47,114 | +0.06(+0.69%) |
May 08, 2013 | 8.523 | 8.523 | 8.492 | 8.518 | 46,056 | +0.02(+0.25%) |
May 07, 2013 | 8.528 | 8.555 | 8.492 | 8.497 | 60,107 | -0.06(-0.68%) |
May 06, 2013 | 8.555 | 8.565 | 8.518 | 8.555 | 73,294 | +0.03(+0.31%) |
May 03, 2013 | 8.539 | 8.564 | 8.523 | 8.528 | 80,840 | +0.03(+0.31%) |
May 02, 2013 | 8.481 | 8.539 | 8.481 | 8.502 | 56,224 | +0.02(+0.25%) |
May 01, 2013 | 8.513 | 8.518 | 8.465 | 8.481 | 85,402 | +0.02(+0.19%) |
Apr 30, 2013 | 8.470 | 8.507 | 8.449 | 8.465 | 32,941 | -0.05(-0.62%) |
Apr 29, 2013 | 8.523 | 8.539 | 8.449 | 8.518 | 95,267 | -0.00(-0.00%) |
Apr 26, 2013 | 8.544 | 8.551 | 8.503 | 8.518 | 34,740 | -0.02(-0.25%) |
Apr 25, 2013 | 8.518 | 8.539 | 8.493 | 8.539 | 61,296 | +0.03(+0.37%) |
Apr 24, 2013 | 8.460 | 8.513 | 8.455 | 8.507 | 77,795 | +0.03(+0.31%) |
Apr 23, 2013 | 8.433 | 8.481 | 8.418 | 8.481 | 28,462 | +0.05(+0.63%) |
Apr 22, 2013 | 8.412 | 8.439 | 8.391 | 8.428 | 40,747 | +0.03(+0.31%) |
Apr 19, 2013 | 8.344 | 8.449 | 8.344 | 8.402 | 45,893 | +0.01(+0.13%) |
Apr 18, 2013 | 8.375 | 8.439 | 8.375 | 8.391 | 68,241 | +0.02(+0.25%) |
Apr 17, 2013 | 8.291 | 8.370 | 8.281 | 8.370 | 36,505 | +0.06(+0.76%) |
Apr 16, 2013 | 8.323 | 8.339 | 8.281 | 8.307 | 53,911 | -0.01(-0.13%) |
Apr 15, 2013 | 8.402 | 8.402 | 8.307 | 8.317 | 46,596 | -0.05(-0.54%) |
Apr 12, 2013 | 8.317 | 8.418 | 8.317 | 8.363 | 54,908 | +0.03(+0.35%) |
Apr 11, 2013 | 8.333 | 8.381 | 8.312 | 8.333 | 60,907 | -0.03(-0.33%) |
Apr 10, 2013 | 8.523 | 8.528 | 8.344 | 8.361 | 175,051 | -0.17(-1.96%) |
Apr 09, 2013 | 8.534 | 8.560 | 8.492 | 8.528 | 40,787 | +0.04(+0.44%) |
Apr 08, 2013 | 8.470 | 8.491 | 8.436 | 8.491 | 55,467 | +0.03(+0.37%) |
Apr 05, 2013 | 8.449 | 8.467 | 8.339 | 8.459 | 104,904 | +0.07(+0.81%) |
Apr 04, 2013 | 8.417 | 8.491 | 8.354 | 8.391 | 71,484 | -0.07(-0.81%) |
Apr 03, 2013 | 8.365 | 8.501 | 8.365 | 8.459 | 102,129 | +0.07(+0.88%) |
Apr 02, 2013 | 8.307 | 8.386 | 8.307 | 8.386 | 94,086 | +0.05(+0.57%) |
Apr 01, 2013 | 8.286 | 8.344 | 8.275 | 8.339 | 59,099 | +0.09(+1.15%) |
Mar 28, 2013 | 8.207 | 8.260 | 8.207 | 8.244 | 69,006 | +0.02(+0.19%) |
Mar 27, 2013 | 8.196 | 8.244 | 8.196 | 8.228 | 24,791 | +0.04(+0.51%) |
Mar 26, 2013 | 8.218 | 8.218 | 8.155 | 8.186 | 80,263 | -0.02(-0.26%) |
Mar 25, 2013 | 8.218 | 8.260 | 8.176 | 8.207 | 82,587 | -0.05(-0.64%) |
Mar 22, 2013 | 8.312 | 8.312 | 8.186 | 8.260 | 106,863 | -0.07(-0.82%) |
Mar 21, 2013 | 8.318 | 8.333 | 8.239 | 8.328 | 73,791 | +0.02(+0.19%) |
Mar 20, 2013 | 8.239 | 8.318 | 8.155 | 8.312 | 99,210 | +0.12(+1.41%) |
Mar 19, 2013 | 8.139 | 8.197 | 8.093 | 8.197 | 53,703 | +0.09(+1.17%) |
Mar 18, 2013 | 7.961 | 8.165 | 7.929 | 8.103 | 113,824 | +0.14(+1.71%) |
Mar 15, 2013 | 8.029 | 8.091 | 7.935 | 7.966 | 310,249 | -0.17(-2.06%) |
Mar 14, 2013 | 8.228 | 8.228 | 8.087 | 8.134 | 323,196 | -0.15(-1.77%) |
Mar 13, 2013 | 8.270 | 8.318 | 8.234 | 8.281 | 114,445 | +0.01(+0.13%) |
Mar 12, 2013 | 8.333 | 8.344 | 8.249 | 8.270 | 184,614 | -0.09(-1.07%) |
Mar 11, 2013 | 8.501 | 8.501 | 8.345 | 8.360 | 63,875 | -0.07(-0.81%) |
Mar 08, 2013 | 8.402 | 8.433 | 8.333 | 8.428 | 80,186 | +0.06(+0.75%) |
Mar 07, 2013 | 8.438 | 8.449 | 8.354 | 8.365 | 107,086 | -0.05(-0.62%) |
Mar 06, 2013 | 8.406 | 8.430 | 8.328 | 8.417 | 82,322 | +0.02(+0.25%) |
Mar 05, 2013 | 8.443 | 8.443 | 8.385 | 8.396 | 94,587 | -0.03(-0.37%) |
Mar 04, 2013 | 8.417 | 8.427 | 8.385 | 8.427 | 80,326 | +0.04(+0.50%) |