Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.590 | 8.745 | 8.468 | 8.689 | 2,440 | +0.11(+1.28%) |
May 30, 2013 | 8.442 | 8.604 | 8.442 | 8.579 | 0 | +0.14(+1.62%) |
May 29, 2013 | 8.604 | 8.604 | 8.442 | 8.442 | 16,767 | -0.02(-0.22%) |
May 28, 2013 | 8.562 | 8.562 | 8.372 | 8.461 | 6,575 | -0.14(-1.67%) |
May 24, 2013 | 8.302 | 8.604 | 8.231 | 8.604 | 0 | +0.23(+2.77%) |
May 23, 2013 | 8.372 | 8.372 | 8.372 | 8.372 | 0 | +0.07(+0.85%) |
May 21, 2013 | 8.196 | 8.302 | 8.302 | 8.302 | 3,127 | -0.15(-1.75%) |
May 20, 2013 | 8.302 | 8.449 | 8.295 | 8.449 | 0 | +0.15(+1.78%) |
May 17, 2013 | 8.302 | 8.309 | 8.302 | 8.302 | 0 | +0.09(+1.05%) |
May 16, 2013 | 8.182 | 8.216 | 8.182 | 8.216 | 1,438 | -0.19(-2.23%) |
May 14, 2013 | 8.287 | 8.403 | 8.403 | 8.403 | 4,974 | +0.24(+2.96%) |
May 13, 2013 | 8.245 | 8.245 | 8.161 | 8.161 | 0 | -0.01(-0.09%) |
May 09, 2013 | 8.168 | 8.168 | 8.168 | 8.168 | 1,279 | -0.13(-1.61%) |
May 07, 2013 | 8.295 | 8.302 | 8.302 | 8.302 | 994 | -0.01(-0.08%) |
May 03, 2013 | 8.091 | 8.309 | 8.309 | 8.309 | 12,508 | +0.01(+0.08%) |
May 02, 2013 | 8.302 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) |
May 01, 2013 | 8.238 | 8.302 | 7.985 | 8.302 | 0 | +0.05(+0.60%) |
Apr 30, 2013 | 8.252 | 8.252 | 8.252 | 8.252 | 0 | -0.01(-0.17%) |
Apr 29, 2013 | 8.217 | 8.266 | 8.217 | 8.266 | 1,368 | +0.00(+0.00%) |
Apr 25, 2013 | 8.266 | 8.266 | 8.266 | 8.266 | 0 | +0.06(+0.77%) |
Apr 24, 2013 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | +0.11(+1.30%) |
Apr 23, 2013 | 8.098 | 8.098 | 8.098 | 8.098 | 1,275 | -0.18(-2.21%) |
Apr 22, 2013 | 8.301 | 8.302 | 8.280 | 8.280 | 3,027 | +0.38(+4.81%) |
Apr 18, 2013 | 7.901 | 7.901 | 7.901 | 7.901 | 0 | -0.04(-0.53%) |
Apr 17, 2013 | 7.915 | 7.943 | 7.886 | 7.943 | 4,264 | +0.03(+0.35%) |
Apr 16, 2013 | 7.985 | 8.055 | 7.915 | 7.915 | 10,824 | -0.14(-1.75%) |
Apr 15, 2013 | 8.055 | 8.055 | 8.055 | 8.055 | 426 | +0.11(+1.33%) |
Apr 12, 2013 | 7.950 | 8.048 | 7.950 | 7.950 | 3,081 | -0.03(-0.35%) |
Apr 11, 2013 | 8.076 | 8.076 | 7.978 | 7.978 | 4,582 | -0.04(-0.53%) |
Apr 10, 2013 | 7.978 | 8.224 | 7.978 | 8.020 | 1,620 | +0.04(+0.53%) |
Apr 09, 2013 | 7.992 | 7.992 | 7.978 | 7.978 | 713 | -0.03(-0.35%) |
Apr 08, 2013 | 8.020 | 8.020 | 7.992 | 8.006 | 5,685 | -0.03(-0.36%) |
Apr 05, 2013 | 8.154 | 8.154 | 8.034 | 8.035 | 852 | -0.18(-2.23%) |
Apr 04, 2013 | 8.224 | 8.224 | 8.218 | 8.218 | 363 | +0.25(+3.19%) |
Apr 03, 2013 | 7.971 | 7.971 | 7.964 | 7.964 | 1,137 | +0.02(+0.27%) |
Apr 02, 2013 | 7.943 | 7.943 | 7.943 | 7.943 | 142 | +0.04(+0.53%) |
Apr 01, 2013 | 7.901 | 7.901 | 7.901 | 7.901 | 142 | +0.04(+0.54%) |
Mar 28, 2013 | 8.091 | 8.091 | 7.858 | 7.858 | 1,130 | -0.20(-2.52%) |
Mar 27, 2013 | 8.061 | 8.061 | 8.061 | 8.061 | 710 | +0.11(+1.40%) |
Mar 26, 2013 | 7.943 | 7.950 | 7.943 | 7.950 | 6,380 | +0.00(+0.00%) |
Mar 25, 2013 | 7.915 | 7.992 | 7.901 | 7.950 | 5,061 | +0.07(+0.87%) |
Mar 22, 2013 | 8.020 | 8.022 | 7.879 | 7.881 | 3,209 | -0.15(-1.92%) |
Mar 21, 2013 | 8.027 | 8.035 | 8.020 | 8.035 | 3,414 | -0.06(-0.69%) |
Mar 20, 2013 | 8.133 | 8.133 | 8.091 | 8.091 | 852 | -0.05(-0.60%) |
Mar 19, 2013 | 8.140 | 8.140 | 8.140 | 8.140 | 1,279 | +0.00(+0.00%) |
Mar 18, 2013 | 8.119 | 8.231 | 8.091 | 8.140 | 1,830 | +0.05(+0.61%) |
Mar 15, 2013 | 8.161 | 8.279 | 8.069 | 8.091 | 5,756 | +0.19(+2.40%) |
Mar 14, 2013 | 8.231 | 8.231 | 7.901 | 7.901 | 682 | -0.19(-2.38%) |
Mar 13, 2013 | 8.126 | 8.140 | 8.091 | 8.093 | 2,832 | -0.17(-2.09%) |
Mar 12, 2013 | 8.266 | 8.266 | 8.266 | 8.266 | 142 | +0.11(+1.29%) |
Mar 11, 2013 | 8.034 | 8.175 | 8.034 | 8.161 | 5,685 | +0.08(+1.05%) |
Mar 08, 2013 | 8.231 | 8.231 | 7.789 | 8.076 | 1,063 | +0.13(+1.59%) |
Mar 07, 2013 | 7.739 | 7.950 | 7.739 | 7.950 | 8,809 | +0.18(+2.26%) |
Mar 06, 2013 | 7.739 | 7.774 | 7.739 | 7.774 | 12,092 | +0.00(+0.00%) |
Mar 05, 2013 | 7.795 | 7.795 | 7.774 | 7.774 | 1,563 | -0.21(-2.64%) |
Mar 04, 2013 | 7.739 | 8.006 | 7.739 | 7.985 | 1,975 | +0.25(+3.18%) |