Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.430 | 8.458 | 8.267 | 8.329 | 92,641 | -0.10(-1.21%) |
May 30, 2013 | 8.498 | 8.560 | 8.430 | 8.430 | 112,043 | -0.11(-1.32%) |
May 29, 2013 | 8.679 | 8.679 | 8.492 | 8.543 | 92,857 | -0.15(-1.75%) |
May 28, 2013 | 8.752 | 8.769 | 8.656 | 8.696 | 72,158 | -0.06(-0.65%) |
May 24, 2013 | 8.769 | 8.803 | 8.752 | 8.752 | 50,025 | -0.05(-0.51%) |
May 23, 2013 | 8.803 | 8.809 | 8.758 | 8.797 | 41,659 | +0.01(+0.13%) |
May 22, 2013 | 8.780 | 8.797 | 8.763 | 8.786 | 38,942 | +0.02(+0.26%) |
May 21, 2013 | 8.775 | 8.775 | 8.727 | 8.763 | 35,749 | -0.01(-0.13%) |
May 20, 2013 | 8.769 | 8.780 | 8.741 | 8.775 | 35,216 | +0.02(+0.26%) |
May 17, 2013 | 8.701 | 8.752 | 8.701 | 8.752 | 24,579 | +0.08(+0.91%) |
May 16, 2013 | 8.645 | 8.690 | 8.639 | 8.673 | 47,854 | +0.03(+0.33%) |
May 15, 2013 | 8.718 | 8.746 | 8.645 | 8.645 | 74,042 | -0.11(-1.29%) |
May 13, 2013 | 8.859 | 8.888 | 8.754 | 8.758 | 72,606 | -0.14(-1.55%) |
May 10, 2013 | 8.867 | 8.918 | 8.856 | 8.895 | 72,417 | +0.00(+0.00%) |
May 09, 2013 | 8.895 | 8.912 | 8.850 | 8.895 | 54,849 | +0.04(+0.44%) |
May 08, 2013 | 8.856 | 8.856 | 8.766 | 8.856 | 40,594 | +0.02(+0.19%) |
May 07, 2013 | 8.828 | 8.839 | 8.794 | 8.839 | 46,195 | +0.02(+0.25%) |
May 06, 2013 | 8.856 | 8.912 | 8.799 | 8.817 | 49,983 | -0.02(-0.19%) |
May 03, 2013 | 8.906 | 8.884 | 8.833 | 8.833 | 58,273 | -0.05(-0.57%) |
May 02, 2013 | 8.839 | 8.890 | 8.831 | 8.884 | 47,768 | +0.06(+0.64%) |
May 01, 2013 | 8.828 | 8.832 | 8.800 | 8.828 | 28,874 | +0.03(+0.38%) |
Apr 30, 2013 | 8.772 | 8.800 | 8.760 | 8.794 | 47,835 | +0.03(+0.32%) |
Apr 29, 2013 | 8.710 | 8.772 | 8.687 | 8.766 | 57,105 | +0.06(+0.71%) |
Apr 26, 2013 | 8.710 | 8.715 | 8.676 | 8.704 | 39,357 | +0.02(+0.19%) |
Apr 25, 2013 | 8.687 | 8.710 | 8.654 | 8.687 | 57,285 | -0.02(-0.19%) |
Apr 24, 2013 | 8.687 | 8.710 | 8.687 | 8.704 | 26,592 | -0.01(-0.06%) |
Apr 23, 2013 | 8.670 | 8.710 | 8.670 | 8.710 | 38,642 | +0.07(+0.85%) |
Apr 22, 2013 | 8.659 | 8.682 | 8.637 | 8.637 | 25,460 | -0.03(-0.32%) |
Apr 19, 2013 | 8.676 | 8.687 | 8.620 | 8.665 | 33,896 | +0.02(+0.19%) |
Apr 18, 2013 | 8.620 | 8.675 | 8.620 | 8.648 | 55,653 | +0.02(+0.26%) |
Apr 17, 2013 | 8.597 | 8.648 | 8.597 | 8.625 | 39,425 | +0.02(+0.26%) |
Apr 16, 2013 | 8.625 | 8.625 | 8.603 | 8.603 | 48,202 | -0.03(-0.33%) |
Apr 15, 2013 | 8.648 | 8.648 | 8.609 | 8.631 | 27,852 | +0.01(+0.13%) |
Apr 12, 2013 | 8.631 | 8.631 | 8.598 | 8.620 | 17,664 | +0.01(+0.07%) |
Apr 11, 2013 | 8.625 | 8.625 | 8.581 | 8.614 | 35,003 | -0.01(-0.09%) |
Apr 10, 2013 | 8.560 | 8.622 | 8.553 | 8.622 | 78,997 | +0.03(+0.40%) |
Apr 09, 2013 | 8.555 | 8.588 | 8.544 | 8.588 | 30,579 | +0.03(+0.39%) |
Apr 08, 2013 | 8.599 | 8.599 | 8.538 | 8.555 | 89,427 | -0.06(-0.71%) |
Apr 05, 2013 | 8.594 | 8.672 | 8.577 | 8.616 | 38,489 | +0.03(+0.33%) |
Apr 04, 2013 | 8.588 | 8.603 | 8.549 | 8.588 | 45,284 | +0.01(+0.06%) |
Apr 03, 2013 | 8.583 | 8.592 | 8.499 | 8.583 | 67,500 | -0.02(-0.26%) |
Apr 02, 2013 | 8.560 | 8.616 | 8.527 | 8.605 | 45,592 | +0.04(+0.52%) |
Apr 01, 2013 | 8.549 | 8.577 | 8.527 | 8.560 | 37,597 | +0.01(+0.07%) |
Mar 28, 2013 | 8.527 | 8.588 | 8.500 | 8.555 | 114,110 | -0.02(-0.20%) |
Mar 27, 2013 | 8.572 | 8.572 | 8.510 | 8.572 | 63,981 | +0.02(+0.26%) |
Mar 26, 2013 | 8.544 | 8.577 | 8.516 | 8.549 | 80,832 | -0.01(-0.07%) |
Mar 25, 2013 | 8.555 | 8.569 | 8.482 | 8.555 | 86,902 | -0.01(-0.06%) |
Mar 22, 2013 | 8.605 | 8.605 | 8.538 | 8.560 | 75,227 | +0.01(+0.06%) |
Mar 21, 2013 | 8.599 | 8.639 | 8.521 | 8.555 | 99,357 | -0.01(-0.07%) |
Mar 20, 2013 | 8.471 | 8.560 | 8.471 | 8.560 | 34,975 | +0.10(+1.12%) |
Mar 19, 2013 | 8.426 | 8.482 | 8.342 | 8.465 | 87,539 | +0.04(+0.53%) |
Mar 18, 2013 | 8.180 | 8.432 | 8.180 | 8.421 | 167,425 | +0.22(+2.66%) |
Mar 15, 2013 | 8.230 | 8.230 | 7.940 | 8.202 | 335,424 | -0.05(-0.61%) |
Mar 14, 2013 | 8.393 | 8.404 | 8.230 | 8.253 | 164,465 | -0.15(-1.80%) |
Mar 13, 2013 | 8.488 | 8.493 | 8.398 | 8.404 | 120,930 | -0.09(-1.08%) |
Mar 12, 2013 | 8.545 | 8.579 | 8.495 | 8.495 | 77,919 | -0.05(-0.59%) |
Mar 11, 2013 | 8.657 | 8.657 | 8.545 | 8.545 | 111,807 | -0.11(-1.29%) |
Mar 08, 2013 | 8.812 | 8.812 | 8.634 | 8.657 | 73,495 | -0.18(-2.08%) |
Mar 07, 2013 | 8.868 | 8.873 | 8.823 | 8.840 | 61,033 | -0.03(-0.38%) |
Mar 06, 2013 | 8.896 | 8.896 | 8.835 | 8.873 | 95,270 | +0.03(+0.38%) |
Mar 05, 2013 | 8.912 | 8.912 | 8.829 | 8.840 | 66,613 | -0.05(-0.56%) |
Mar 04, 2013 | 8.885 | 8.907 | 8.846 | 8.890 | 84,717 | -0.02(-0.25%) |