Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.887 | 7.897 | 7.619 | 7.696 | 296,449 | -0.20(-2.50%) |
May 30, 2013 | 7.989 | 8.005 | 7.881 | 7.893 | 225,087 | -0.10(-1.20%) |
May 29, 2013 | 8.053 | 8.056 | 7.989 | 7.989 | 225,069 | -0.06(-0.79%) |
May 28, 2013 | 8.078 | 8.098 | 8.053 | 8.053 | 87,953 | -0.01(-0.16%) |
May 24, 2013 | 8.078 | 8.091 | 8.066 | 8.066 | 97,558 | +0.00(+0.00%) |
May 23, 2013 | 8.078 | 8.161 | 8.066 | 8.066 | 85,853 | -0.03(-0.43%) |
May 22, 2013 | 8.142 | 8.149 | 8.091 | 8.100 | 69,741 | -0.07(-0.90%) |
May 21, 2013 | 8.212 | 8.244 | 8.117 | 8.174 | 70,362 | -0.08(-0.93%) |
May 20, 2013 | 8.129 | 8.276 | 8.129 | 8.251 | 46,935 | +0.12(+1.49%) |
May 17, 2013 | 8.078 | 8.168 | 8.072 | 8.129 | 63,263 | +0.04(+0.55%) |
May 16, 2013 | 8.072 | 8.123 | 8.066 | 8.085 | 100,592 | +0.02(+0.24%) |
May 15, 2013 | 8.161 | 8.174 | 8.066 | 8.066 | 145,732 | -0.18(-2.24%) |
May 13, 2013 | 8.391 | 8.391 | 8.219 | 8.251 | 97,434 | -0.10(-1.24%) |
May 10, 2013 | 8.411 | 8.411 | 8.284 | 8.354 | 56,514 | +0.04(+0.53%) |
May 09, 2013 | 8.341 | 8.367 | 8.290 | 8.309 | 97,112 | -0.06(-0.76%) |
May 08, 2013 | 8.354 | 8.379 | 8.290 | 8.373 | 164,522 | +0.04(+0.53%) |
May 07, 2013 | 8.373 | 8.392 | 8.309 | 8.328 | 171,852 | +0.02(+0.23%) |
May 06, 2013 | 8.341 | 8.347 | 8.286 | 8.309 | 54,890 | -0.03(-0.38%) |
May 03, 2013 | 8.392 | 8.392 | 8.227 | 8.341 | 184,733 | -0.05(-0.61%) |
May 02, 2013 | 8.297 | 8.411 | 8.297 | 8.392 | 462,233 | +0.14(+1.69%) |
May 01, 2013 | 8.075 | 8.271 | 8.052 | 8.252 | 476,477 | +0.22(+2.77%) |
Apr 30, 2013 | 8.043 | 8.043 | 8.030 | 8.030 | 63,372 | +0.00(+0.00%) |
Apr 29, 2013 | 8.049 | 8.062 | 8.030 | 8.030 | 103,153 | +0.00(+0.00%) |
Apr 26, 2013 | 8.049 | 8.068 | 8.030 | 8.030 | 99,299 | -0.01(-0.16%) |
Apr 25, 2013 | 8.043 | 8.068 | 8.043 | 8.043 | 102,070 | -0.02(-0.24%) |
Apr 24, 2013 | 8.087 | 8.094 | 8.043 | 8.062 | 76,715 | -0.01(-0.16%) |
Apr 23, 2013 | 8.087 | 8.132 | 8.075 | 8.075 | 80,217 | +0.01(+0.16%) |
Apr 22, 2013 | 8.094 | 8.094 | 8.055 | 8.062 | 107,750 | -0.02(-0.24%) |
Apr 19, 2013 | 8.106 | 8.125 | 8.081 | 8.081 | 57,784 | -0.04(-0.47%) |
Apr 18, 2013 | 8.081 | 8.125 | 8.081 | 8.119 | 67,321 | +0.00(+0.05%) |
Apr 17, 2013 | 8.081 | 8.116 | 8.049 | 8.115 | 62,209 | +0.07(+0.90%) |
Apr 16, 2013 | 8.062 | 8.075 | 8.030 | 8.043 | 110,241 | +0.01(+0.16%) |
Apr 15, 2013 | 8.068 | 8.073 | 8.030 | 8.030 | 71,294 | -0.04(-0.55%) |
Apr 12, 2013 | 8.068 | 8.100 | 8.043 | 8.075 | 89,417 | +0.01(+0.16%) |
Apr 11, 2013 | 8.062 | 8.081 | 8.055 | 8.062 | 50,049 | -0.01(-0.09%) |
Apr 10, 2013 | 8.050 | 8.095 | 8.032 | 8.069 | 131,297 | +0.01(+0.08%) |
Apr 09, 2013 | 8.076 | 8.088 | 8.057 | 8.063 | 90,712 | +0.00(+0.00%) |
Apr 08, 2013 | 8.152 | 8.152 | 8.057 | 8.063 | 119,383 | -0.06(-0.78%) |
Apr 05, 2013 | 8.076 | 8.171 | 8.063 | 8.126 | 139,612 | +0.09(+1.18%) |
Apr 04, 2013 | 8.038 | 8.057 | 8.029 | 8.032 | 59,280 | +0.01(+0.16%) |
Apr 03, 2013 | 8.019 | 8.031 | 7.994 | 8.019 | 117,572 | -0.01(-0.08%) |
Apr 02, 2013 | 8.050 | 8.051 | 8.006 | 8.025 | 74,628 | -0.01(-0.16%) |
Apr 01, 2013 | 8.057 | 8.088 | 8.019 | 8.038 | 84,745 | +0.03(+0.39%) |
Mar 28, 2013 | 8.145 | 8.145 | 8.006 | 8.006 | 97,601 | -0.15(-1.78%) |
Mar 27, 2013 | 8.038 | 8.152 | 8.019 | 8.152 | 131,502 | +0.16(+1.98%) |
Mar 26, 2013 | 8.032 | 8.050 | 7.994 | 7.994 | 133,372 | -0.04(-0.47%) |
Mar 25, 2013 | 8.120 | 8.126 | 8.006 | 8.032 | 146,730 | -0.04(-0.55%) |
Mar 22, 2013 | 8.107 | 8.120 | 8.025 | 8.076 | 51,578 | -0.01(-0.08%) |
Mar 21, 2013 | 8.114 | 8.196 | 8.013 | 8.082 | 103,114 | -0.03(-0.39%) |
Mar 20, 2013 | 8.101 | 8.114 | 8.038 | 8.114 | 158,262 | +0.06(+0.71%) |
Mar 19, 2013 | 8.069 | 8.145 | 8.025 | 8.057 | 167,001 | -0.04(-0.54%) |
Mar 18, 2013 | 8.025 | 8.114 | 7.994 | 8.100 | 117,832 | +0.04(+0.54%) |
Mar 15, 2013 | 7.975 | 8.057 | 7.924 | 8.057 | 245,134 | +0.09(+1.11%) |
Mar 14, 2013 | 8.120 | 8.120 | 7.937 | 7.968 | 330,175 | -0.05(-0.63%) |
Mar 13, 2013 | 8.057 | 8.057 | 7.981 | 8.019 | 252,562 | -0.04(-0.49%) |
Mar 12, 2013 | 7.970 | 8.058 | 7.945 | 8.058 | 215,763 | +0.06(+0.79%) |
Mar 11, 2013 | 8.071 | 8.083 | 7.957 | 7.995 | 163,503 | -0.06(-0.70%) |
Mar 08, 2013 | 8.058 | 8.090 | 8.027 | 8.052 | 120,905 | -0.06(-0.78%) |
Mar 07, 2013 | 8.165 | 8.171 | 8.052 | 8.115 | 136,910 | -0.05(-0.62%) |
Mar 06, 2013 | 8.102 | 8.165 | 8.052 | 8.165 | 88,303 | +0.08(+0.93%) |
Mar 05, 2013 | 8.096 | 8.115 | 8.027 | 8.090 | 159,656 | +0.04(+0.47%) |
Mar 04, 2013 | 8.052 | 8.083 | 8.020 | 8.052 | 94,203 | +0.02(+0.24%) |