Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.266 | 8.294 | 8.094 | 8.106 | 154,043 | -0.17(-2.01%) |
May 30, 2013 | 8.344 | 8.388 | 8.255 | 8.272 | 203,416 | -0.07(-0.86%) |
May 29, 2013 | 8.416 | 8.429 | 8.310 | 8.344 | 180,082 | -0.17(-1.95%) |
May 28, 2013 | 8.587 | 8.605 | 8.310 | 8.510 | 120,811 | -0.10(-1.16%) |
May 24, 2013 | 8.609 | 8.624 | 8.548 | 8.609 | 70,809 | -0.01(-0.13%) |
May 23, 2013 | 8.609 | 8.631 | 8.593 | 8.620 | 35,677 | +0.03(+0.32%) |
May 22, 2013 | 8.676 | 8.676 | 8.587 | 8.593 | 55,684 | -0.06(-0.64%) |
May 21, 2013 | 8.643 | 8.659 | 8.565 | 8.648 | 26,400 | +0.04(+0.51%) |
May 20, 2013 | 8.665 | 8.692 | 8.604 | 8.604 | 47,822 | -0.05(-0.58%) |
May 17, 2013 | 8.709 | 8.709 | 8.654 | 8.654 | 48,663 | -0.02(-0.19%) |
May 16, 2013 | 8.637 | 8.731 | 8.637 | 8.670 | 55,418 | +0.03(+0.38%) |
May 15, 2013 | 8.820 | 8.820 | 8.637 | 8.637 | 131,856 | -0.18(-2.07%) |
May 13, 2013 | 8.886 | 8.886 | 8.820 | 8.820 | 58,352 | -0.06(-0.66%) |
May 10, 2013 | 8.928 | 8.928 | 8.840 | 8.878 | 31,499 | -0.01(-0.12%) |
May 09, 2013 | 8.845 | 8.889 | 8.845 | 8.889 | 39,501 | +0.03(+0.30%) |
May 08, 2013 | 8.867 | 8.873 | 8.851 | 8.862 | 36,600 | +0.01(+0.12%) |
May 07, 2013 | 8.840 | 8.884 | 8.840 | 8.851 | 54,716 | -0.04(-0.43%) |
May 06, 2013 | 8.862 | 8.900 | 8.845 | 8.889 | 71,762 | +0.04(+0.50%) |
May 03, 2013 | 8.856 | 8.850 | 8.834 | 8.845 | 60,174 | +0.01(+0.06%) |
May 02, 2013 | 8.834 | 8.850 | 8.818 | 8.840 | 49,300 | +0.02(+0.25%) |
May 01, 2013 | 8.801 | 8.818 | 8.774 | 8.818 | 61,771 | +0.04(+0.50%) |
Apr 30, 2013 | 8.757 | 8.790 | 8.728 | 8.774 | 45,705 | +0.03(+0.35%) |
Apr 29, 2013 | 8.774 | 8.774 | 8.697 | 8.743 | 34,853 | -0.00(-0.03%) |
Apr 26, 2013 | 8.713 | 8.763 | 8.719 | 8.746 | 27,197 | +0.03(+0.32%) |
Apr 25, 2013 | 8.680 | 8.728 | 8.680 | 8.719 | 38,743 | +0.02(+0.19%) |
Apr 24, 2013 | 8.741 | 8.742 | 8.697 | 8.702 | 101,164 | -0.01(-0.06%) |
Apr 23, 2013 | 8.735 | 8.746 | 8.697 | 8.708 | 47,393 | +0.03(+0.32%) |
Apr 22, 2013 | 8.735 | 8.735 | 8.669 | 8.680 | 40,048 | -0.02(-0.19%) |
Apr 19, 2013 | 8.768 | 8.768 | 8.663 | 8.697 | 44,742 | -0.02(-0.19%) |
Apr 18, 2013 | 8.741 | 8.746 | 8.691 | 8.713 | 57,728 | +0.02(+0.25%) |
Apr 17, 2013 | 8.669 | 8.741 | 8.664 | 8.691 | 57,904 | +0.04(+0.51%) |
Apr 16, 2013 | 8.697 | 8.719 | 8.636 | 8.647 | 59,808 | -0.07(-0.76%) |
Apr 15, 2013 | 8.790 | 8.790 | 8.708 | 8.713 | 43,174 | -0.04(-0.50%) |
Apr 12, 2013 | 8.785 | 8.785 | 8.708 | 8.757 | 47,048 | -0.04(-0.50%) |
Apr 11, 2013 | 8.785 | 8.807 | 8.763 | 8.801 | 35,533 | +0.04(+0.47%) |
Apr 10, 2013 | 8.804 | 8.804 | 8.733 | 8.760 | 30,857 | -0.01(-0.06%) |
Apr 09, 2013 | 8.722 | 8.793 | 8.689 | 8.766 | 57,510 | +0.07(+0.82%) |
Apr 08, 2013 | 8.766 | 8.766 | 8.689 | 8.695 | 31,453 | -0.04(-0.50%) |
Apr 05, 2013 | 8.662 | 8.755 | 8.662 | 8.739 | 50,751 | +0.08(+0.89%) |
Apr 04, 2013 | 8.695 | 8.695 | 8.629 | 8.662 | 38,056 | +0.02(+0.19%) |
Apr 03, 2013 | 8.711 | 8.711 | 8.645 | 8.645 | 29,152 | -0.02(-0.19%) |
Apr 02, 2013 | 8.634 | 8.728 | 8.589 | 8.662 | 64,884 | +0.02(+0.25%) |
Apr 01, 2013 | 8.678 | 8.678 | 8.607 | 8.640 | 39,474 | -0.01(-0.13%) |
Mar 28, 2013 | 8.673 | 8.673 | 8.590 | 8.651 | 48,412 | +0.00(+0.01%) |
Mar 27, 2013 | 8.585 | 8.651 | 8.568 | 8.650 | 45,632 | +0.04(+0.43%) |
Mar 26, 2013 | 8.585 | 8.612 | 8.519 | 8.612 | 60,299 | +0.05(+0.64%) |
Mar 25, 2013 | 8.579 | 8.579 | 8.475 | 8.558 | 88,519 | -0.01(-0.06%) |
Mar 22, 2013 | 8.618 | 8.618 | 8.536 | 8.563 | 65,878 | -0.01(-0.06%) |
Mar 21, 2013 | 8.547 | 8.596 | 8.541 | 8.568 | 63,810 | +0.01(+0.13%) |
Mar 20, 2013 | 8.541 | 8.558 | 8.486 | 8.558 | 59,596 | +0.07(+0.78%) |
Mar 19, 2013 | 8.508 | 8.552 | 8.431 | 8.492 | 46,983 | +0.04(+0.45%) |
Mar 18, 2013 | 8.300 | 8.475 | 8.300 | 8.453 | 154,568 | +0.15(+1.78%) |
Mar 15, 2013 | 8.289 | 8.366 | 8.261 | 8.305 | 210,970 | +0.01(+0.13%) |
Mar 14, 2013 | 8.409 | 8.409 | 8.278 | 8.294 | 283,552 | -0.15(-1.82%) |
Mar 13, 2013 | 8.541 | 8.547 | 8.437 | 8.448 | 232,122 | -0.08(-0.94%) |
Mar 12, 2013 | 8.724 | 8.724 | 8.528 | 8.528 | 190,867 | -0.09(-1.01%) |
Mar 11, 2013 | 8.681 | 8.681 | 8.615 | 8.615 | 99,091 | -0.07(-0.75%) |
Mar 08, 2013 | 8.735 | 8.774 | 8.659 | 8.681 | 132,220 | -0.07(-0.81%) |
Mar 07, 2013 | 8.779 | 8.784 | 8.735 | 8.752 | 84,465 | -0.05(-0.56%) |
Mar 06, 2013 | 8.763 | 8.801 | 8.746 | 8.801 | 99,263 | +0.04(+0.44%) |
Mar 05, 2013 | 8.855 | 8.855 | 8.757 | 8.763 | 102,840 | -0.04(-0.43%) |
Mar 04, 2013 | 8.845 | 8.845 | 8.795 | 8.801 | 57,152 | -0.01(-0.12%) |