Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.083 | 8.119 | 7.937 | 7.978 | 276,724 | -0.12(-1.51%) |
May 30, 2013 | 8.234 | 8.252 | 8.048 | 8.101 | 269,639 | -0.15(-1.83%) |
May 29, 2013 | 8.304 | 8.304 | 8.156 | 8.252 | 281,208 | -0.07(-0.84%) |
May 28, 2013 | 8.380 | 8.409 | 8.322 | 8.322 | 155,756 | -0.08(-0.97%) |
May 24, 2013 | 8.386 | 8.409 | 8.368 | 8.403 | 133,744 | -0.03(-0.41%) |
May 23, 2013 | 8.426 | 8.444 | 8.380 | 8.438 | 195,582 | +0.03(+0.40%) |
May 22, 2013 | 8.455 | 8.490 | 8.392 | 8.404 | 150,873 | -0.05(-0.61%) |
May 21, 2013 | 8.549 | 8.549 | 8.450 | 8.455 | 82,459 | -0.06(-0.68%) |
May 20, 2013 | 8.537 | 8.578 | 8.496 | 8.514 | 92,701 | +0.02(+0.18%) |
May 17, 2013 | 8.502 | 8.531 | 8.485 | 8.498 | 73,774 | -0.00(-0.05%) |
May 16, 2013 | 8.490 | 8.549 | 8.485 | 8.502 | 72,053 | +0.02(+0.21%) |
May 15, 2013 | 8.543 | 8.584 | 8.479 | 8.485 | 149,199 | -0.09(-1.02%) |
May 13, 2013 | 8.659 | 8.694 | 8.525 | 8.572 | 125,248 | -0.09(-1.00%) |
May 10, 2013 | 8.659 | 8.688 | 8.624 | 8.659 | 55,382 | +0.01(+0.07%) |
May 09, 2013 | 8.688 | 8.688 | 8.606 | 8.653 | 75,594 | -0.03(-0.40%) |
May 08, 2013 | 8.676 | 8.688 | 8.595 | 8.688 | 80,907 | +0.01(+0.13%) |
May 07, 2013 | 8.601 | 8.693 | 8.592 | 8.676 | 67,327 | +0.05(+0.60%) |
May 06, 2013 | 8.595 | 8.630 | 8.577 | 8.624 | 38,187 | +0.01(+0.07%) |
May 03, 2013 | 8.641 | 8.670 | 8.595 | 8.618 | 125,700 | -0.03(-0.40%) |
May 02, 2013 | 8.618 | 8.653 | 8.595 | 8.653 | 60,664 | +0.04(+0.47%) |
May 01, 2013 | 8.601 | 8.612 | 8.531 | 8.612 | 60,353 | +0.03(+0.34%) |
Apr 30, 2013 | 8.525 | 8.583 | 8.520 | 8.583 | 117,335 | +0.06(+0.68%) |
Apr 29, 2013 | 8.537 | 8.583 | 8.514 | 8.525 | 42,510 | -0.04(-0.47%) |
Apr 26, 2013 | 8.508 | 8.572 | 8.479 | 8.566 | 109,864 | +0.09(+1.02%) |
Apr 25, 2013 | 8.554 | 8.572 | 8.444 | 8.479 | 278,200 | -0.08(-0.88%) |
Apr 24, 2013 | 8.635 | 8.635 | 8.543 | 8.554 | 74,864 | -0.03(-0.34%) |
Apr 23, 2013 | 8.612 | 8.635 | 8.577 | 8.583 | 80,249 | +0.01(+0.14%) |
Apr 22, 2013 | 8.647 | 8.664 | 8.572 | 8.572 | 116,226 | -0.05(-0.60%) |
Apr 19, 2013 | 8.688 | 8.688 | 8.618 | 8.624 | 73,015 | -0.08(-0.93%) |
Apr 18, 2013 | 8.566 | 8.711 | 8.560 | 8.705 | 125,887 | +0.13(+1.55%) |
Apr 17, 2013 | 8.630 | 8.630 | 8.549 | 8.572 | 82,842 | -0.03(-0.34%) |
Apr 16, 2013 | 8.618 | 8.624 | 8.549 | 8.601 | 60,807 | -0.04(-0.47%) |
Apr 15, 2013 | 8.635 | 8.641 | 8.577 | 8.641 | 50,501 | +0.01(+0.07%) |
Apr 12, 2013 | 8.682 | 8.682 | 8.606 | 8.635 | 39,591 | +0.01(+0.07%) |
Apr 11, 2013 | 8.647 | 8.670 | 8.606 | 8.630 | 45,009 | +0.02(+0.21%) |
Apr 10, 2013 | 8.583 | 8.635 | 8.577 | 8.612 | 63,629 | +0.01(+0.13%) |
Apr 09, 2013 | 8.652 | 8.652 | 8.583 | 8.600 | 101,133 | -0.02(-0.27%) |
Apr 08, 2013 | 8.617 | 8.669 | 8.577 | 8.623 | 99,218 | +0.00(+0.00%) |
Apr 05, 2013 | 8.548 | 8.674 | 8.548 | 8.623 | 80,429 | +0.06(+0.74%) |
Apr 04, 2013 | 8.542 | 8.635 | 8.502 | 8.560 | 144,362 | +0.02(+0.20%) |
Apr 03, 2013 | 8.594 | 8.594 | 8.496 | 8.542 | 96,439 | -0.01(-0.13%) |
Apr 02, 2013 | 8.537 | 8.577 | 8.537 | 8.554 | 74,664 | +0.01(+0.13%) |
Apr 01, 2013 | 8.583 | 8.600 | 8.531 | 8.542 | 81,553 | -0.02(-0.20%) |
Mar 28, 2013 | 8.525 | 8.560 | 8.496 | 8.560 | 59,167 | +0.01(+0.07%) |
Mar 27, 2013 | 8.462 | 8.554 | 8.462 | 8.554 | 66,301 | +0.05(+0.61%) |
Mar 26, 2013 | 8.473 | 8.508 | 8.416 | 8.502 | 171,046 | +0.02(+0.27%) |
Mar 25, 2013 | 8.542 | 8.589 | 8.468 | 8.479 | 68,223 | -0.09(-1.01%) |
Mar 22, 2013 | 8.571 | 8.583 | 8.525 | 8.566 | 57,163 | -0.02(-0.20%) |
Mar 21, 2013 | 8.566 | 8.617 | 8.485 | 8.583 | 73,448 | +0.03(+0.34%) |
Mar 20, 2013 | 8.612 | 8.617 | 8.542 | 8.554 | 108,090 | -0.01(-0.07%) |
Mar 19, 2013 | 8.560 | 8.571 | 8.444 | 8.560 | 107,876 | +0.08(+0.95%) |
Mar 18, 2013 | 8.335 | 8.548 | 8.335 | 8.479 | 158,226 | +0.11(+1.31%) |
Mar 15, 2013 | 8.473 | 8.496 | 8.358 | 8.370 | 267,543 | -0.14(-1.63%) |
Mar 14, 2013 | 8.617 | 8.617 | 8.468 | 8.508 | 215,398 | -0.10(-1.20%) |
Mar 13, 2013 | 8.669 | 8.681 | 8.566 | 8.612 | 118,355 | -0.01(-0.06%) |
Mar 12, 2013 | 8.565 | 8.617 | 8.548 | 8.617 | 203,346 | +0.06(+0.74%) |
Mar 11, 2013 | 8.646 | 8.646 | 8.554 | 8.554 | 172,354 | -0.06(-0.67%) |
Mar 08, 2013 | 8.749 | 8.749 | 8.611 | 8.611 | 161,257 | -0.13(-1.44%) |
Mar 07, 2013 | 8.714 | 8.749 | 8.691 | 8.737 | 133,141 | -0.01(-0.07%) |
Mar 06, 2013 | 8.760 | 8.783 | 8.686 | 8.743 | 119,860 | +0.01(+0.13%) |
Mar 05, 2013 | 8.686 | 8.766 | 8.668 | 8.732 | 140,007 | +0.03(+0.33%) |
Mar 04, 2013 | 8.714 | 8.772 | 8.674 | 8.703 | 79,996 | -0.03(-0.33%) |