Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.189 | 8.314 | 8.180 | 8.278 | 37,931 | +0.00(+0.00%) |
May 30, 2013 | 8.367 | 8.367 | 8.260 | 8.278 | 74,969 | -0.06(-0.75%) |
May 29, 2013 | 8.305 | 8.350 | 8.260 | 8.341 | 98,135 | -0.05(-0.64%) |
May 28, 2013 | 8.466 | 8.600 | 8.251 | 8.394 | 94,055 | +0.10(+1.19%) |
May 24, 2013 | 8.278 | 8.341 | 8.202 | 8.296 | 0 | -0.02(-0.22%) |
May 23, 2013 | 8.287 | 8.381 | 8.171 | 8.314 | 0 | -0.04(-0.43%) |
May 22, 2013 | 8.591 | 8.636 | 8.207 | 8.350 | 65,336 | -0.23(-2.71%) |
May 21, 2013 | 8.707 | 8.770 | 8.564 | 8.582 | 0 | -0.15(-1.74%) |
May 20, 2013 | 8.743 | 8.931 | 8.627 | 8.734 | 0 | -0.02(-0.20%) |
May 17, 2013 | 8.224 | 8.752 | 8.135 | 8.752 | 0 | +0.55(+6.64%) |
May 16, 2013 | 8.171 | 8.296 | 8.091 | 8.207 | 26,390 | -0.02(-0.22%) |
May 15, 2013 | 8.207 | 8.269 | 7.438 | 8.224 | 0 | +0.05(+0.66%) |
May 13, 2013 | 8.305 | 8.439 | 8.135 | 8.171 | 0 | -0.18(-2.14%) |
May 10, 2013 | 8.108 | 8.430 | 8.090 | 8.350 | 0 | +0.30(+3.78%) |
May 09, 2013 | 8.046 | 8.081 | 8.037 | 8.046 | 0 | +0.01(+0.11%) |
May 08, 2013 | 8.090 | 8.135 | 7.965 | 8.037 | 0 | -0.13(-1.53%) |
May 07, 2013 | 8.403 | 8.403 | 7.912 | 8.162 | 0 | -0.42(-4.90%) |
May 06, 2013 | 8.332 | 8.680 | 8.090 | 8.582 | 0 | +0.30(+3.56%) |
May 03, 2013 | 8.198 | 8.376 | 8.055 | 8.287 | 0 | +0.23(+2.89%) |
May 02, 2013 | 8.063 | 8.120 | 7.992 | 8.055 | 0 | +0.05(+0.67%) |
May 01, 2013 | 8.063 | 8.224 | 7.885 | 8.001 | 0 | -0.05(-0.67%) |
Apr 30, 2013 | 7.956 | 8.099 | 7.858 | 8.055 | 0 | +0.13(+1.69%) |
Apr 29, 2013 | 7.715 | 8.019 | 7.679 | 7.920 | 36,405 | +0.28(+3.63%) |
Apr 26, 2013 | 7.831 | 7.831 | 7.625 | 7.643 | 33,914 | -0.21(-2.62%) |
Apr 25, 2013 | 8.063 | 8.072 | 7.813 | 7.849 | 0 | -0.21(-2.55%) |
Apr 24, 2013 | 7.813 | 8.108 | 7.813 | 8.055 | 50,580 | +0.26(+3.33%) |
Apr 23, 2013 | 7.652 | 7.831 | 7.652 | 7.795 | 29,943 | +0.23(+3.07%) |
Apr 22, 2013 | 7.733 | 7.902 | 7.482 | 7.563 | 42,795 | -0.17(-2.20%) |
Apr 19, 2013 | 7.688 | 7.831 | 7.628 | 7.733 | 31,570 | +0.04(+0.58%) |
Apr 18, 2013 | 7.813 | 7.912 | 7.599 | 7.688 | 48,700 | -0.08(-1.04%) |
Apr 17, 2013 | 7.983 | 8.134 | 7.696 | 7.769 | 67,578 | -0.32(-3.98%) |
Apr 16, 2013 | 7.858 | 8.153 | 7.858 | 8.090 | 42,080 | +0.33(+4.26%) |
Apr 15, 2013 | 8.207 | 8.260 | 7.652 | 7.760 | 64,892 | -0.46(-5.55%) |
Apr 12, 2013 | 7.983 | 8.269 | 7.956 | 8.215 | 25,303 | +0.16(+2.00%) |
Apr 11, 2013 | 8.019 | 8.135 | 8.019 | 8.055 | 22,305 | +0.00(+0.00%) |
Apr 10, 2013 | 7.903 | 8.144 | 7.903 | 8.055 | 59,485 | +0.19(+2.39%) |
Apr 09, 2013 | 7.929 | 7.974 | 7.840 | 7.867 | 30,219 | -0.07(-0.90%) |
Apr 08, 2013 | 7.840 | 8.072 | 7.813 | 7.938 | 46,185 | +0.05(+0.68%) |
Apr 05, 2013 | 7.706 | 8.099 | 7.677 | 7.885 | 39,302 | -0.02(-0.23%) |
Apr 04, 2013 | 7.912 | 7.912 | 7.742 | 7.903 | 42,943 | +0.00(+0.00%) |
Apr 03, 2013 | 8.072 | 8.122 | 7.786 | 7.903 | 91,175 | -0.14(-1.78%) |
Apr 02, 2013 | 8.350 | 8.385 | 8.001 | 8.046 | 58,823 | -0.22(-2.70%) |
Apr 01, 2013 | 8.466 | 8.519 | 7.920 | 8.269 | 71,316 | -0.19(-2.22%) |
Mar 28, 2013 | 8.689 | 8.689 | 8.448 | 8.457 | 50,192 | -0.21(-2.37%) |
Mar 27, 2013 | 8.752 | 8.850 | 8.612 | 8.662 | 33,330 | -0.19(-2.12%) |
Mar 26, 2013 | 8.940 | 8.940 | 8.761 | 8.850 | 43,029 | -0.06(-0.70%) |
Mar 25, 2013 | 8.868 | 8.913 | 8.797 | 8.913 | 25,722 | +0.00(+0.00%) |
Mar 22, 2013 | 8.850 | 8.913 | 8.743 | 8.913 | 32,514 | +0.08(+0.91%) |
Mar 21, 2013 | 8.814 | 8.931 | 8.582 | 8.832 | 27,490 | -0.04(-0.50%) |
Mar 20, 2013 | 8.940 | 9.020 | 8.833 | 8.877 | 169,958 | +0.02(+0.20%) |
Mar 19, 2013 | 8.966 | 9.020 | 8.805 | 8.859 | 61,015 | -0.11(-1.20%) |
Mar 18, 2013 | 8.564 | 9.002 | 8.345 | 8.966 | 104,451 | +0.37(+4.26%) |
Mar 15, 2013 | 8.627 | 8.698 | 8.569 | 8.600 | 130,879 | -0.12(-1.33%) |
Mar 14, 2013 | 8.350 | 8.770 | 8.341 | 8.716 | 148,094 | +0.41(+4.90%) |
Mar 13, 2013 | 8.323 | 8.394 | 8.144 | 8.309 | 119,144 | -0.01(-0.16%) |
Mar 12, 2013 | 8.251 | 8.493 | 8.189 | 8.323 | 55,378 | +0.04(+0.43%) |
Mar 11, 2013 | 8.305 | 8.625 | 7.924 | 8.287 | 115,378 | -0.09(-1.07%) |
Mar 08, 2013 | 8.287 | 8.475 | 8.108 | 8.376 | 40,058 | +0.18(+2.18%) |
Mar 07, 2013 | 8.108 | 8.269 | 8.046 | 8.198 | 15,085 | +0.09(+1.10%) |
Mar 06, 2013 | 8.063 | 8.204 | 7.840 | 8.108 | 29,515 | +0.05(+0.67%) |
Mar 05, 2013 | 7.938 | 8.090 | 7.894 | 8.055 | 76,157 | +0.12(+1.46%) |
Mar 04, 2013 | 7.903 | 8.010 | 7.760 | 7.938 | 37,830 | +0.03(+0.34%) |