Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.340 | 8.340 | 8.182 | 8.204 | 356,940 | -0.11(-1.37%) |
May 30, 2013 | 8.372 | 8.405 | 8.307 | 8.318 | 295,154 | -0.08(-0.91%) |
May 29, 2013 | 8.448 | 8.503 | 8.269 | 8.394 | 548,331 | -0.08(-0.96%) |
May 28, 2013 | 8.595 | 8.595 | 8.462 | 8.476 | 226,633 | -0.13(-1.45%) |
May 24, 2013 | 8.590 | 8.601 | 8.568 | 8.601 | 159,952 | +0.00(+0.00%) |
May 23, 2013 | 8.590 | 8.606 | 8.574 | 8.601 | 129,847 | +0.00(+0.00%) |
May 22, 2013 | 8.623 | 8.633 | 8.568 | 8.601 | 159,290 | +0.01(+0.13%) |
May 21, 2013 | 8.682 | 8.688 | 8.584 | 8.590 | 255,712 | -0.13(-1.44%) |
May 20, 2013 | 8.671 | 8.737 | 8.671 | 8.715 | 83,934 | +0.08(+0.88%) |
May 17, 2013 | 8.612 | 8.676 | 8.601 | 8.639 | 120,081 | +0.02(+0.19%) |
May 16, 2013 | 8.623 | 8.666 | 8.601 | 8.623 | 143,448 | +0.01(+0.06%) |
May 15, 2013 | 8.639 | 8.677 | 8.577 | 8.617 | 138,353 | -0.05(-0.63%) |
May 13, 2013 | 8.769 | 8.780 | 8.655 | 8.671 | 171,777 | -0.10(-1.10%) |
May 10, 2013 | 8.762 | 8.805 | 8.751 | 8.767 | 167,153 | -0.01(-0.06%) |
May 09, 2013 | 8.773 | 8.816 | 8.762 | 8.773 | 184,877 | +0.01(+0.06%) |
May 08, 2013 | 8.762 | 8.795 | 8.740 | 8.767 | 94,319 | -0.03(-0.31%) |
May 07, 2013 | 8.746 | 8.795 | 8.746 | 8.795 | 109,594 | +0.02(+0.25%) |
May 06, 2013 | 8.773 | 8.805 | 8.762 | 8.773 | 105,760 | -0.04(-0.49%) |
May 03, 2013 | 8.795 | 8.822 | 8.757 | 8.816 | 101,664 | -0.01(-0.06%) |
May 02, 2013 | 8.800 | 8.822 | 8.778 | 8.822 | 102,586 | +0.02(+0.25%) |
May 01, 2013 | 8.757 | 8.800 | 8.752 | 8.800 | 118,164 | +0.01(+0.12%) |
Apr 30, 2013 | 8.740 | 8.789 | 8.740 | 8.789 | 68,305 | +0.02(+0.19%) |
Apr 29, 2013 | 8.719 | 8.789 | 8.719 | 8.773 | 99,363 | +0.03(+0.37%) |
Apr 26, 2013 | 8.675 | 8.740 | 8.686 | 8.740 | 102,625 | +0.05(+0.62%) |
Apr 25, 2013 | 8.670 | 8.719 | 8.670 | 8.686 | 102,726 | +0.01(+0.06%) |
Apr 24, 2013 | 8.692 | 8.692 | 8.659 | 8.681 | 132,928 | -0.03(-0.31%) |
Apr 23, 2013 | 8.692 | 8.724 | 8.659 | 8.708 | 152,275 | +0.05(+0.56%) |
Apr 22, 2013 | 8.665 | 8.686 | 8.632 | 8.659 | 130,655 | +0.01(+0.06%) |
Apr 19, 2013 | 8.632 | 8.659 | 8.627 | 8.654 | 76,422 | +0.03(+0.31%) |
Apr 18, 2013 | 8.643 | 8.654 | 8.605 | 8.627 | 86,184 | +0.00(+0.00%) |
Apr 17, 2013 | 8.659 | 8.686 | 8.621 | 8.627 | 93,606 | -0.02(-0.25%) |
Apr 16, 2013 | 8.621 | 8.659 | 8.611 | 8.648 | 159,121 | +0.00(+0.00%) |
Apr 15, 2013 | 8.648 | 8.654 | 8.632 | 8.648 | 63,911 | -0.01(-0.13%) |
Apr 12, 2013 | 8.638 | 8.675 | 8.632 | 8.659 | 94,798 | +0.03(+0.31%) |
Apr 11, 2013 | 8.638 | 8.660 | 8.629 | 8.632 | 108,447 | -0.03(-0.29%) |
Apr 10, 2013 | 8.652 | 8.670 | 8.620 | 8.657 | 195,656 | +0.01(+0.06%) |
Apr 09, 2013 | 8.636 | 8.684 | 8.636 | 8.652 | 153,644 | -0.01(-0.12%) |
Apr 08, 2013 | 8.668 | 8.690 | 8.636 | 8.663 | 102,410 | -0.03(-0.37%) |
Apr 05, 2013 | 8.630 | 8.695 | 8.630 | 8.695 | 233,701 | +0.11(+1.32%) |
Apr 04, 2013 | 8.550 | 8.609 | 8.550 | 8.582 | 97,702 | +0.00(+0.00%) |
Apr 03, 2013 | 8.620 | 8.620 | 8.560 | 8.582 | 119,556 | -0.05(-0.56%) |
Apr 02, 2013 | 8.625 | 8.652 | 8.609 | 8.630 | 132,199 | +0.00(+0.00%) |
Apr 01, 2013 | 8.625 | 8.673 | 8.598 | 8.630 | 149,950 | +0.03(+0.38%) |
Mar 28, 2013 | 8.593 | 8.630 | 8.577 | 8.598 | 135,850 | +0.00(+0.02%) |
Mar 27, 2013 | 8.534 | 8.636 | 8.534 | 8.596 | 124,727 | +0.03(+0.35%) |
Mar 26, 2013 | 8.523 | 8.598 | 8.485 | 8.566 | 194,744 | +0.01(+0.06%) |
Mar 25, 2013 | 8.625 | 8.647 | 8.550 | 8.560 | 193,485 | -0.09(-1.00%) |
Mar 22, 2013 | 8.663 | 8.684 | 8.647 | 8.647 | 148,809 | -0.06(-0.74%) |
Mar 21, 2013 | 8.647 | 8.717 | 8.609 | 8.711 | 189,245 | +0.04(+0.50%) |
Mar 20, 2013 | 8.566 | 8.711 | 8.566 | 8.668 | 248,166 | +0.10(+1.13%) |
Mar 19, 2013 | 8.501 | 8.587 | 8.420 | 8.571 | 195,103 | +0.04(+0.51%) |
Mar 18, 2013 | 8.291 | 8.539 | 8.243 | 8.528 | 292,047 | +0.22(+2.59%) |
Mar 15, 2013 | 8.345 | 8.388 | 8.264 | 8.313 | 450,768 | -0.08(-0.90%) |
Mar 14, 2013 | 8.582 | 8.583 | 8.377 | 8.388 | 381,993 | -0.24(-2.81%) |
Mar 13, 2013 | 8.700 | 8.706 | 8.560 | 8.630 | 190,257 | -0.04(-0.47%) |
Mar 12, 2013 | 8.811 | 8.811 | 8.623 | 8.672 | 327,410 | -0.06(-0.67%) |
Mar 11, 2013 | 8.741 | 8.795 | 8.731 | 8.731 | 171,843 | -0.06(-0.73%) |
Mar 08, 2013 | 8.843 | 8.864 | 8.784 | 8.795 | 179,236 | -0.07(-0.82%) |
Mar 07, 2013 | 8.939 | 8.939 | 8.848 | 8.868 | 119,050 | -0.07(-0.74%) |
Mar 06, 2013 | 8.966 | 8.966 | 8.880 | 8.934 | 109,223 | -0.01(-0.12%) |
Mar 05, 2013 | 8.945 | 8.950 | 8.918 | 8.945 | 79,366 | +0.04(+0.48%) |
Mar 04, 2013 | 8.945 | 8.945 | 8.880 | 8.902 | 117,985 | -0.05(-0.54%) |