Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.380 | 8.630 | 8.335 | 8.519 | 2,105,203 | +0.06(+0.70%) |
May 30, 2013 | 8.190 | 8.460 | 8.090 | 8.460 | 3,289,681 | +0.27(+3.30%) |
May 29, 2013 | 8.100 | 8.280 | 8.060 | 8.190 | 1,065,650 | -0.01(-0.12%) |
May 28, 2013 | 8.170 | 8.350 | 8.150 | 8.200 | 1,368,988 | +0.13(+1.61%) |
May 24, 2013 | 8.050 | 8.140 | 8.005 | 8.070 | 0 | -0.02(-0.25%) |
May 23, 2013 | 7.850 | 8.150 | 7.800 | 8.090 | 0 | +0.14(+1.76%) |
May 22, 2013 | 8.160 | 8.230 | 7.890 | 7.950 | 0 | -0.17(-2.09%) |
May 21, 2013 | 8.110 | 8.200 | 8.060 | 8.120 | 0 | -0.01(-0.12%) |
May 20, 2013 | 8.100 | 8.300 | 8.035 | 8.130 | 0 | -0.04(-0.49%) |
May 17, 2013 | 8.130 | 8.210 | 8.080 | 8.170 | 0 | +0.07(+0.86%) |
May 16, 2013 | 7.800 | 8.190 | 7.730 | 8.100 | 2,619,454 | +0.29(+3.71%) |
May 15, 2013 | 7.620 | 7.830 | 7.550 | 7.810 | 0 | +0.23(+3.03%) |
May 13, 2013 | 7.700 | 7.700 | 7.550 | 7.580 | 0 | -0.17(-2.19%) |
May 10, 2013 | 7.670 | 7.795 | 7.630 | 7.750 | 0 | +0.11(+1.44%) |
May 09, 2013 | 7.670 | 7.755 | 7.620 | 7.640 | 0 | -0.06(-0.78%) |
May 08, 2013 | 7.480 | 7.820 | 7.440 | 7.700 | 0 | +0.21(+2.80%) |
May 07, 2013 | 7.470 | 7.510 | 7.330 | 7.490 | 0 | +0.06(+0.81%) |
May 06, 2013 | 7.290 | 7.510 | 7.270 | 7.430 | 0 | +0.16(+2.20%) |
May 03, 2013 | 7.140 | 7.320 | 7.000 | 7.270 | 0 | +0.27(+3.86%) |
May 02, 2013 | 6.840 | 7.010 | 6.760 | 7.000 | 0 | +0.22(+3.24%) |
May 01, 2013 | 7.130 | 7.134 | 6.750 | 6.780 | 0 | -0.33(-4.64%) |
Apr 30, 2013 | 6.900 | 7.120 | 6.780 | 7.110 | 0 | +0.18(+2.60%) |
Apr 29, 2013 | 6.900 | 6.990 | 6.850 | 6.930 | 824,137 | +0.06(+0.87%) |
Apr 26, 2013 | 6.940 | 7.000 | 6.830 | 6.870 | 712,416 | -0.13(-1.86%) |
Apr 25, 2013 | 7.000 | 7.100 | 6.960 | 7.000 | 0 | +0.02(+0.29%) |
Apr 24, 2013 | 6.950 | 7.030 | 6.880 | 6.980 | 839,721 | +0.04(+0.58%) |
Apr 23, 2013 | 6.770 | 6.950 | 6.710 | 6.940 | 931,565 | +0.25(+3.74%) |
Apr 22, 2013 | 6.660 | 6.770 | 6.480 | 6.690 | 1,286,388 | +0.04(+0.60%) |
Apr 19, 2013 | 6.750 | 6.790 | 6.560 | 6.650 | 1,123,855 | -0.07(-1.04%) |
Apr 18, 2013 | 6.900 | 7.220 | 6.650 | 6.720 | 1,582,568 | -0.13(-1.90%) |
Apr 17, 2013 | 7.020 | 7.085 | 6.750 | 6.850 | 1,465,883 | -0.24(-3.39%) |
Apr 16, 2013 | 7.020 | 7.167 | 6.910 | 7.090 | 954,600 | +0.15(+2.16%) |
Apr 15, 2013 | 7.170 | 7.250 | 6.880 | 6.940 | 1,366,089 | -0.31(-4.28%) |
Apr 12, 2013 | 7.320 | 7.420 | 7.200 | 7.250 | 902,911 | -0.13(-1.76%) |
Apr 11, 2013 | 7.530 | 7.530 | 7.340 | 7.380 | 1,042,792 | -0.21(-2.77%) |
Apr 10, 2013 | 7.300 | 7.610 | 7.270 | 7.590 | 2,086,951 | +0.33(+4.55%) |
Apr 09, 2013 | 7.160 | 7.310 | 7.070 | 7.260 | 1,001,017 | +0.10(+1.40%) |
Apr 08, 2013 | 7.110 | 7.190 | 6.980 | 7.160 | 588,280 | +0.08(+1.13%) |
Apr 05, 2013 | 7.000 | 7.175 | 6.880 | 7.080 | 1,213,646 | -0.09(-1.26%) |
Apr 04, 2013 | 7.150 | 7.290 | 7.070 | 7.170 | 925,280 | +0.00(+0.00%) |
Apr 03, 2013 | 7.130 | 7.280 | 7.110 | 7.170 | 1,626,666 | +0.04(+0.56%) |
Apr 02, 2013 | 7.270 | 7.290 | 7.070 | 7.130 | 1,174,241 | -0.12(-1.66%) |
Apr 01, 2013 | 7.360 | 7.490 | 7.200 | 7.250 | 1,403,168 | -0.22(-2.95%) |
Mar 28, 2013 | 7.380 | 7.500 | 7.380 | 7.470 | 1,032,801 | +0.11(+1.49%) |
Mar 27, 2013 | 7.280 | 7.430 | 7.180 | 7.360 | 773,882 | -0.02(-0.27%) |
Mar 26, 2013 | 7.390 | 7.420 | 7.290 | 7.380 | 504,748 | +0.02(+0.27%) |
Mar 25, 2013 | 7.260 | 7.390 | 7.210 | 7.360 | 1,499,213 | +0.14(+1.94%) |
Mar 22, 2013 | 7.270 | 7.340 | 7.190 | 7.220 | 768,440 | -0.02(-0.28%) |
Mar 21, 2013 | 7.250 | 7.370 | 7.220 | 7.240 | 1,233,102 | -0.11(-1.50%) |
Mar 20, 2013 | 7.240 | 7.390 | 7.200 | 7.350 | 887,163 | +0.14(+1.94%) |
Mar 19, 2013 | 7.210 | 7.270 | 7.060 | 7.210 | 1,058,613 | +0.00(+0.00%) |
Mar 18, 2013 | 7.110 | 7.255 | 7.070 | 7.210 | 1,246,831 | -0.04(-0.55%) |
Mar 15, 2013 | 7.410 | 7.420 | 7.190 | 7.250 | 2,317,958 | -0.17(-2.29%) |
Mar 14, 2013 | 7.050 | 7.430 | 7.050 | 7.420 | 2,504,694 | +0.41(+5.85%) |
Mar 13, 2013 | 6.970 | 7.025 | 6.960 | 7.010 | 808,390 | +0.03(+0.43%) |
Mar 12, 2013 | 6.900 | 7.010 | 6.870 | 6.980 | 818,844 | +0.08(+1.16%) |
Mar 11, 2013 | 6.750 | 7.010 | 6.740 | 6.900 | 1,108,383 | +0.13(+1.92%) |
Mar 08, 2013 | 6.790 | 6.820 | 6.660 | 6.770 | 2,686,730 | +0.04(+0.59%) |
Mar 07, 2013 | 6.730 | 6.740 | 6.650 | 6.730 | 908,144 | +0.04(+0.60%) |
Mar 06, 2013 | 6.790 | 6.850 | 6.650 | 6.690 | 1,299,005 | -0.08(-1.18%) |
Mar 05, 2013 | 6.690 | 6.790 | 6.640 | 6.770 | 1,214,058 | +0.15(+2.27%) |
Mar 04, 2013 | 6.630 | 6.650 | 6.490 | 6.620 | 2,366,793 | -0.03(-0.45%) |