Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.837 | 7.928 | 7.656 | 7.709 | 299,896 | -0.14(-1.73%) |
May 30, 2013 | 7.988 | 8.072 | 7.845 | 7.845 | 293,894 | -0.17(-2.17%) |
May 29, 2013 | 8.072 | 8.132 | 7.951 | 8.019 | 299,976 | -0.10(-1.21%) |
May 28, 2013 | 8.177 | 8.208 | 8.117 | 8.117 | 138,514 | -0.06(-0.74%) |
May 24, 2013 | 8.223 | 8.260 | 8.177 | 8.177 | 115,425 | -0.08(-0.92%) |
May 23, 2013 | 8.260 | 8.283 | 8.200 | 8.253 | 106,761 | +0.02(+0.28%) |
May 22, 2013 | 8.276 | 8.306 | 8.223 | 8.230 | 141,327 | -0.08(-1.00%) |
May 21, 2013 | 8.298 | 8.313 | 8.253 | 8.313 | 110,630 | -0.02(-0.18%) |
May 20, 2013 | 8.215 | 8.336 | 8.215 | 8.328 | 148,945 | +0.08(+0.97%) |
May 17, 2013 | 8.200 | 8.276 | 8.200 | 8.249 | 127,417 | +0.06(+0.78%) |
May 16, 2013 | 8.208 | 8.268 | 8.170 | 8.185 | 176,653 | -0.03(-0.37%) |
May 15, 2013 | 8.260 | 8.283 | 8.208 | 8.215 | 122,110 | -0.01(-0.09%) |
May 13, 2013 | 8.313 | 8.313 | 8.215 | 8.223 | 126,978 | -0.12(-1.45%) |
May 10, 2013 | 8.291 | 8.344 | 8.291 | 8.344 | 252,303 | +0.02(+0.27%) |
May 09, 2013 | 8.298 | 8.344 | 8.298 | 8.321 | 167,183 | -0.02(-0.27%) |
May 08, 2013 | 8.313 | 8.344 | 8.283 | 8.344 | 233,304 | +0.03(+0.36%) |
May 07, 2013 | 8.291 | 8.344 | 8.291 | 8.313 | 105,778 | -0.01(-0.09%) |
May 06, 2013 | 8.291 | 8.321 | 8.283 | 8.321 | 156,463 | +0.01(+0.09%) |
May 03, 2013 | 8.321 | 8.351 | 8.313 | 8.313 | 150,988 | -0.02(-0.27%) |
May 02, 2013 | 8.313 | 8.359 | 8.313 | 8.336 | 139,722 | +0.02(+0.27%) |
May 01, 2013 | 8.283 | 8.351 | 8.283 | 8.313 | 188,844 | +0.02(+0.27%) |
Apr 30, 2013 | 8.283 | 8.313 | 8.245 | 8.291 | 151,742 | -0.01(-0.09%) |
Apr 29, 2013 | 8.321 | 8.359 | 8.268 | 8.298 | 218,061 | -0.05(-0.54%) |
Apr 26, 2013 | 8.298 | 8.344 | 8.276 | 8.344 | 72,111 | +0.07(+0.82%) |
Apr 25, 2013 | 8.344 | 8.381 | 8.230 | 8.276 | 232,897 | -0.08(-0.99%) |
Apr 24, 2013 | 8.404 | 8.404 | 8.328 | 8.359 | 60,914 | -0.02(-0.18%) |
Apr 23, 2013 | 8.359 | 8.419 | 8.344 | 8.374 | 163,690 | +0.03(+0.36%) |
Apr 22, 2013 | 8.351 | 8.351 | 8.291 | 8.344 | 83,202 | +0.01(+0.09%) |
Apr 19, 2013 | 8.306 | 8.344 | 8.283 | 8.336 | 90,000 | +0.05(+0.64%) |
Apr 18, 2013 | 8.313 | 8.389 | 8.283 | 8.283 | 163,825 | -0.01(-0.09%) |
Apr 17, 2013 | 8.298 | 8.366 | 8.268 | 8.291 | 83,951 | -0.01(-0.09%) |
Apr 16, 2013 | 8.283 | 8.328 | 8.208 | 8.298 | 161,406 | +0.00(+0.00%) |
Apr 15, 2013 | 8.313 | 8.328 | 8.268 | 8.298 | 125,380 | -0.04(-0.45%) |
Apr 12, 2013 | 8.328 | 8.359 | 8.260 | 8.336 | 100,447 | +0.02(+0.18%) |
Apr 11, 2013 | 8.321 | 8.366 | 8.268 | 8.321 | 69,011 | -0.05(-0.63%) |
Apr 10, 2013 | 8.351 | 8.419 | 8.351 | 8.374 | 96,001 | +0.00(+0.00%) |
Apr 09, 2013 | 8.328 | 8.381 | 8.298 | 8.374 | 128,010 | +0.03(+0.36%) |
Apr 08, 2013 | 8.344 | 8.419 | 8.313 | 8.344 | 110,626 | -0.02(-0.27%) |
Apr 05, 2013 | 8.230 | 8.404 | 8.230 | 8.366 | 125,441 | +0.11(+1.37%) |
Apr 04, 2013 | 8.230 | 8.260 | 8.177 | 8.253 | 118,241 | +0.02(+0.28%) |
Apr 03, 2013 | 8.200 | 8.291 | 8.162 | 8.230 | 123,185 | +0.03(+0.37%) |
Apr 02, 2013 | 8.260 | 8.260 | 8.192 | 8.200 | 178,060 | -0.06(-0.73%) |
Apr 01, 2013 | 8.215 | 8.291 | 8.200 | 8.260 | 182,598 | +0.08(+1.02%) |
Mar 28, 2013 | 8.170 | 8.238 | 8.147 | 8.177 | 174,944 | +0.00(+0.00%) |
Mar 27, 2013 | 8.117 | 8.177 | 8.102 | 8.177 | 113,612 | +0.11(+1.31%) |
Mar 26, 2013 | 8.056 | 8.147 | 8.034 | 8.072 | 170,403 | -0.01(-0.09%) |
Mar 25, 2013 | 8.094 | 8.140 | 8.034 | 8.079 | 160,579 | -0.02(-0.28%) |
Mar 22, 2013 | 8.094 | 8.140 | 8.064 | 8.102 | 160,750 | -0.04(-0.46%) |
Mar 21, 2013 | 8.170 | 8.208 | 8.079 | 8.140 | 245,999 | -0.05(-0.65%) |
Mar 20, 2013 | 8.087 | 8.200 | 8.087 | 8.192 | 162,427 | +0.10(+1.21%) |
Mar 19, 2013 | 8.094 | 8.155 | 8.041 | 8.094 | 227,544 | +0.00(+0.00%) |
Mar 18, 2013 | 7.875 | 8.162 | 7.875 | 8.094 | 372,632 | +0.16(+2.00%) |
Mar 15, 2013 | 8.026 | 8.036 | 7.860 | 7.935 | 375,711 | -0.11(-1.31%) |
Mar 14, 2013 | 8.260 | 8.298 | 7.966 | 8.041 | 655,234 | -0.22(-2.66%) |
Mar 13, 2013 | 8.313 | 8.321 | 8.260 | 8.260 | 166,047 | -0.09(-1.09%) |
Mar 12, 2013 | 8.389 | 8.389 | 8.276 | 8.351 | 257,811 | -0.04(-0.45%) |
Mar 11, 2013 | 8.427 | 8.487 | 8.381 | 8.389 | 203,998 | -0.03(-0.36%) |
Mar 08, 2013 | 8.540 | 8.563 | 8.396 | 8.419 | 254,632 | -0.14(-1.59%) |
Mar 07, 2013 | 8.548 | 8.578 | 8.533 | 8.555 | 176,340 | +0.00(+0.00%) |
Mar 06, 2013 | 8.540 | 8.585 | 8.540 | 8.555 | 95,014 | +0.01(+0.09%) |
Mar 05, 2013 | 8.525 | 8.585 | 8.520 | 8.548 | 86,486 | +0.05(+0.53%) |
Mar 04, 2013 | 8.533 | 8.585 | 8.502 | 8.502 | 96,365 | -0.02(-0.27%) |