Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.250 | 8.270 | 8.120 | 8.130 | 60,707 | +0.05(+0.62%) |
May 30, 2013 | 7.740 | 8.080 | 7.740 | 8.080 | 16,550 | +0.32(+4.12%) |
May 29, 2013 | 7.710 | 7.800 | 7.710 | 7.760 | 6,224 | +0.05(+0.65%) |
May 28, 2013 | 7.840 | 7.840 | 7.670 | 7.710 | 88,588 | -0.17(-2.16%) |
May 27, 2013 | 7.870 | 7.890 | 7.770 | 7.880 | 5,366 | +0.13(+1.68%) |
May 24, 2013 | 7.800 | 7.830 | 7.720 | 7.750 | 275,196 | -0.08(-1.02%) |
May 23, 2013 | 7.800 | 7.840 | 7.710 | 7.830 | 52,913 | +0.03(+0.38%) |
May 22, 2013 | 7.600 | 7.810 | 7.600 | 7.800 | 24,911 | +0.29(+3.86%) |
May 21, 2013 | 7.460 | 7.600 | 7.290 | 7.510 | 66,125 | +0.15(+2.04%) |
May 17, 2013 | 7.360 | 7.360 | 7.360 | 0 | +0.10(+1.38%) | |
May 16, 2013 | 7.280 | 7.290 | 7.220 | 7.260 | 324,835 | -0.04(-0.55%) |
May 15, 2013 | 7.220 | 7.340 | 7.180 | 7.300 | 112,913 | +0.20(+2.82%) |
May 13, 2013 | 7.110 | 7.120 | 7.080 | 7.100 | 52,804 | -0.04(-0.56%) |
May 10, 2013 | 7.150 | 7.190 | 7.050 | 7.140 | 87,220 | -0.03(-0.42%) |
May 09, 2013 | 7.220 | 7.220 | 7.100 | 7.170 | 3,192 | -0.03(-0.42%) |
May 08, 2013 | 7.050 | 7.430 | 7.050 | 7.200 | 9,910 | +0.08(+1.12%) |
May 07, 2013 | 7.300 | 7.410 | 7.120 | 7.120 | 47,670 | -0.34(-4.56%) |
May 06, 2013 | 7.630 | 7.650 | 7.380 | 7.460 | 7,266 | -0.07(-0.93%) |
May 03, 2013 | 7.520 | 7.710 | 7.480 | 7.530 | 8,268 | -0.01(-0.13%) |
May 02, 2013 | 7.430 | 7.610 | 7.430 | 7.540 | 5,384 | +0.19(+2.59%) |
May 01, 2013 | 7.370 | 7.380 | 7.290 | 7.350 | 7,775 | +0.05(+0.68%) |
Apr 30, 2013 | 7.300 | 7.480 | 7.200 | 7.300 | 27,214 | -0.10(-1.35%) |
Apr 29, 2013 | 7.600 | 7.600 | 7.390 | 7.400 | 14,334 | -0.24(-3.14%) |
Apr 26, 2013 | 7.600 | 7.650 | 7.540 | 7.640 | 14,020 | -0.05(-0.65%) |
Apr 25, 2013 | 7.840 | 7.870 | 7.690 | 7.690 | 9,725 | -0.16(-2.04%) |
Apr 24, 2013 | 7.850 | 7.950 | 7.850 | 7.850 | 1,760 | +0.04(+0.51%) |
Apr 23, 2013 | 7.770 | 7.810 | 7.730 | 7.810 | 10,540 | +0.15(+1.96%) |
Apr 22, 2013 | 7.610 | 7.660 | 7.600 | 7.660 | 7,223 | +0.07(+0.92%) |
Apr 19, 2013 | 7.680 | 7.680 | 7.550 | 7.590 | 24,820 | -0.04(-0.52%) |
Apr 18, 2013 | 7.590 | 7.655 | 7.440 | 7.630 | 12,147 | +0.06(+0.79%) |
Apr 17, 2013 | 7.590 | 7.590 | 7.470 | 7.570 | 27,885 | -0.06(-0.79%) |
Apr 16, 2013 | 7.770 | 7.800 | 7.630 | 7.630 | 5,664 | -0.01(-0.13%) |
Apr 15, 2013 | 7.550 | 7.660 | 7.550 | 7.640 | 3,659 | +0.04(+0.53%) |
Apr 12, 2013 | 7.600 | 7.640 | 7.590 | 7.600 | 10,912 | +0.11(+1.47%) |
Apr 11, 2013 | 7.390 | 7.500 | 7.390 | 7.490 | 28,730 | +0.13(+1.77%) |
Apr 10, 2013 | 7.310 | 7.360 | 7.310 | 7.360 | 1,100 | +0.06(+0.82%) |
Apr 09, 2013 | 7.260 | 7.320 | 7.260 | 7.300 | 5,270 | +0.08(+1.11%) |
Apr 08, 2013 | 7.280 | 7.280 | 7.200 | 7.220 | 4,998 | +0.02(+0.28%) |
Apr 05, 2013 | 7.020 | 7.210 | 7.020 | 7.200 | 5,301 | +0.05(+0.70%) |
Apr 04, 2013 | 7.120 | 7.150 | 7.000 | 7.150 | 25,986 | -0.01(-0.14%) |
Apr 03, 2013 | 7.160 | 7.160 | 7.080 | 7.160 | 2,407 | +0.02(+0.28%) |
Apr 02, 2013 | 7.210 | 7.270 | 7.120 | 7.140 | 3,694 | -0.11(-1.52%) |
Apr 01, 2013 | 7.330 | 7.330 | 7.240 | 7.250 | 2,900 | -0.09(-1.23%) |
Mar 28, 2013 | 7.340 | 7.340 | 7.340 | 0 | +0.29(+4.11%) | |
Mar 27, 2013 | 7.240 | 7.240 | 6.980 | 7.050 | 9,354 | -0.16(-2.22%) |
Mar 26, 2013 | 7.310 | 7.320 | 7.210 | 7.210 | 8,199 | +0.01(+0.14%) |
Mar 25, 2013 | 6.920 | 7.240 | 6.920 | 7.200 | 15,300 | +0.27(+3.90%) |
Mar 22, 2013 | 7.100 | 7.100 | 6.920 | 6.930 | 5,026 | -0.18(-2.53%) |
Mar 21, 2013 | 7.250 | 7.290 | 7.070 | 7.110 | 7,527 | -0.05(-0.70%) |
Mar 20, 2013 | 6.920 | 7.210 | 6.880 | 7.160 | 135,378 | +0.29(+4.22%) |
Mar 19, 2013 | 6.890 | 6.900 | 6.830 | 6.870 | 249,732 | -0.03(-0.43%) |
Mar 18, 2013 | 6.900 | 6.940 | 6.870 | 6.900 | 12,223 | +0.00(+0.00%) |
Mar 15, 2013 | 6.830 | 6.910 | 6.830 | 6.900 | 7,875 | +0.01(+0.15%) |
Mar 14, 2013 | 6.920 | 6.920 | 6.860 | 6.890 | 6,106 | -0.01(-0.14%) |
Mar 13, 2013 | 6.850 | 6.900 | 6.850 | 6.900 | 500 | +0.00(+0.00%) |
Mar 12, 2013 | 6.780 | 6.900 | 6.780 | 6.900 | 5,550 | +0.07(+1.02%) |
Mar 11, 2013 | 6.990 | 7.000 | 6.710 | 6.830 | 151,531 | -0.16(-2.29%) |
Mar 08, 2013 | 7.000 | 7.120 | 6.980 | 6.990 | 36,939 | -0.09(-1.27%) |
Mar 07, 2013 | 7.130 | 7.130 | 7.080 | 7.080 | 26,340 | -0.06(-0.84%) |
Mar 06, 2013 | 7.250 | 7.250 | 7.100 | 7.140 | 151,960 | -0.12(-1.65%) |
Mar 05, 2013 | 7.510 | 7.510 | 7.190 | 7.260 | 10,002 | -0.02(-0.27%) |
Mar 04, 2013 | 7.470 | 7.470 | 7.270 | 7.280 | 2,883 | -0.06(-0.82%) |