Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.025 | 8.041 | 7.773 | 7.840 | 705,972 | -0.18(-2.23%) |
May 30, 2013 | 8.103 | 8.164 | 7.980 | 8.019 | 453,072 | -0.08(-0.97%) |
May 29, 2013 | 8.276 | 8.276 | 8.053 | 8.097 | 573,756 | -0.23(-2.82%) |
May 28, 2013 | 8.450 | 8.450 | 8.315 | 8.332 | 220,886 | -0.10(-1.13%) |
May 24, 2013 | 8.422 | 8.444 | 8.366 | 8.427 | 184,161 | -0.02(-0.26%) |
May 23, 2013 | 8.360 | 8.455 | 8.343 | 8.450 | 269,110 | +0.06(+0.67%) |
May 22, 2013 | 8.438 | 8.444 | 8.383 | 8.394 | 205,950 | -0.02(-0.20%) |
May 21, 2013 | 8.444 | 8.444 | 8.383 | 8.410 | 190,845 | -0.07(-0.79%) |
May 20, 2013 | 8.388 | 8.494 | 8.388 | 8.478 | 230,246 | +0.07(+0.80%) |
May 17, 2013 | 8.422 | 8.438 | 8.377 | 8.410 | 177,567 | +0.02(+0.27%) |
May 16, 2013 | 8.433 | 8.483 | 8.355 | 8.388 | 298,673 | -0.03(-0.33%) |
May 15, 2013 | 8.506 | 8.517 | 8.394 | 8.416 | 247,055 | -0.06(-0.73%) |
May 13, 2013 | 8.533 | 8.545 | 8.427 | 8.478 | 216,939 | -0.07(-0.84%) |
May 10, 2013 | 8.594 | 8.605 | 8.538 | 8.549 | 174,386 | -0.01(-0.06%) |
May 09, 2013 | 8.588 | 8.621 | 8.532 | 8.555 | 251,242 | -0.07(-0.77%) |
May 08, 2013 | 8.660 | 8.666 | 8.588 | 8.621 | 207,308 | -0.02(-0.19%) |
May 07, 2013 | 8.605 | 8.655 | 8.594 | 8.638 | 206,811 | +0.01(+0.06%) |
May 06, 2013 | 8.594 | 8.683 | 8.571 | 8.633 | 260,560 | +0.03(+0.39%) |
May 03, 2013 | 8.633 | 8.660 | 8.571 | 8.599 | 176,519 | -0.06(-0.71%) |
May 02, 2013 | 8.599 | 8.660 | 8.566 | 8.660 | 268,729 | +0.09(+1.10%) |
May 01, 2013 | 8.560 | 8.571 | 8.516 | 8.566 | 304,817 | +0.05(+0.59%) |
Apr 30, 2013 | 8.560 | 8.610 | 8.510 | 8.516 | 209,197 | -0.06(-0.71%) |
Apr 29, 2013 | 8.521 | 8.605 | 8.499 | 8.577 | 153,433 | +0.06(+0.65%) |
Apr 26, 2013 | 8.532 | 8.532 | 8.499 | 8.521 | 122,166 | +0.02(+0.26%) |
Apr 25, 2013 | 8.560 | 8.560 | 8.493 | 8.499 | 139,816 | -0.02(-0.20%) |
Apr 24, 2013 | 8.599 | 8.599 | 8.516 | 8.516 | 153,489 | -0.06(-0.71%) |
Apr 23, 2013 | 8.544 | 8.616 | 8.544 | 8.577 | 222,321 | +0.04(+0.52%) |
Apr 22, 2013 | 8.482 | 8.555 | 8.477 | 8.532 | 128,923 | +0.03(+0.39%) |
Apr 19, 2013 | 8.466 | 8.499 | 8.443 | 8.499 | 75,647 | +0.06(+0.73%) |
Apr 18, 2013 | 8.482 | 8.505 | 8.399 | 8.438 | 228,529 | -0.02(-0.26%) |
Apr 17, 2013 | 8.443 | 8.494 | 8.432 | 8.460 | 119,555 | +0.01(+0.07%) |
Apr 16, 2013 | 8.466 | 8.471 | 8.416 | 8.455 | 153,502 | +0.01(+0.07%) |
Apr 15, 2013 | 8.488 | 8.488 | 8.393 | 8.449 | 166,506 | -0.05(-0.59%) |
Apr 12, 2013 | 8.438 | 8.499 | 8.399 | 8.499 | 208,264 | +0.08(+0.99%) |
Apr 11, 2013 | 8.471 | 8.471 | 8.404 | 8.416 | 83,981 | -0.03(-0.32%) |
Apr 10, 2013 | 8.381 | 8.453 | 8.348 | 8.442 | 298,691 | -0.01(-0.07%) |
Apr 09, 2013 | 8.437 | 8.453 | 8.370 | 8.448 | 157,909 | +0.05(+0.59%) |
Apr 08, 2013 | 8.548 | 8.548 | 8.392 | 8.398 | 332,663 | -0.13(-1.56%) |
Apr 05, 2013 | 8.442 | 8.542 | 8.442 | 8.531 | 289,766 | +0.15(+1.78%) |
Apr 04, 2013 | 8.354 | 8.409 | 8.326 | 8.381 | 214,925 | +0.06(+0.73%) |
Apr 03, 2013 | 8.271 | 8.392 | 8.271 | 8.320 | 358,205 | -0.01(-0.13%) |
Apr 02, 2013 | 8.420 | 8.440 | 8.326 | 8.331 | 331,819 | -0.09(-1.12%) |
Apr 01, 2013 | 8.498 | 8.520 | 8.392 | 8.426 | 186,852 | -0.03(-0.33%) |
Mar 28, 2013 | 8.448 | 8.481 | 8.426 | 8.453 | 181,454 | -0.02(-0.26%) |
Mar 27, 2013 | 8.320 | 8.481 | 8.287 | 8.476 | 377,945 | +0.18(+2.14%) |
Mar 26, 2013 | 8.232 | 8.315 | 8.182 | 8.298 | 322,123 | -0.01(-0.13%) |
Mar 25, 2013 | 8.331 | 8.337 | 8.243 | 8.309 | 270,947 | +0.00(+0.00%) |
Mar 22, 2013 | 8.304 | 8.320 | 8.264 | 8.309 | 243,562 | +0.02(+0.23%) |
Mar 21, 2013 | 8.320 | 8.359 | 8.221 | 8.290 | 347,024 | -0.06(-0.76%) |
Mar 20, 2013 | 8.254 | 8.354 | 8.237 | 8.354 | 258,930 | +0.12(+1.48%) |
Mar 19, 2013 | 8.204 | 8.254 | 8.143 | 8.232 | 244,857 | +0.01(+0.13%) |
Mar 18, 2013 | 7.966 | 8.224 | 7.966 | 8.221 | 351,387 | +0.20(+2.49%) |
Mar 15, 2013 | 8.005 | 8.115 | 7.960 | 8.021 | 728,410 | -0.06(-0.75%) |
Mar 14, 2013 | 8.265 | 8.287 | 8.005 | 8.082 | 1,132,650 | -0.22(-2.67%) |
Mar 13, 2013 | 8.376 | 8.420 | 8.287 | 8.304 | 427,456 | -0.11(-1.30%) |
Mar 12, 2013 | 8.369 | 8.413 | 8.309 | 8.413 | 404,333 | +0.05(+0.59%) |
Mar 11, 2013 | 8.513 | 8.513 | 8.358 | 8.364 | 346,355 | -0.15(-1.75%) |
Mar 08, 2013 | 8.584 | 8.584 | 8.485 | 8.513 | 289,557 | -0.07(-0.83%) |
Mar 07, 2013 | 8.590 | 8.606 | 8.540 | 8.584 | 248,062 | -0.01(-0.06%) |
Mar 06, 2013 | 8.546 | 8.590 | 8.529 | 8.590 | 209,701 | +0.04(+0.45%) |
Mar 05, 2013 | 8.612 | 8.612 | 8.529 | 8.551 | 186,943 | -0.02(-0.19%) |
Mar 04, 2013 | 8.551 | 8.573 | 8.518 | 8.568 | 177,762 | +0.03(+0.39%) |