Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.750 | 8.460 | 7.740 | 8.340 | 2,722,240 | +0.53(+6.79%) |
May 30, 2013 | 7.500 | 7.900 | 7.500 | 7.810 | 1,932,508 | +0.37(+4.97%) |
May 29, 2013 | 7.520 | 7.680 | 7.320 | 7.440 | 851,704 | -0.15(-1.98%) |
May 28, 2013 | 7.690 | 7.800 | 7.540 | 7.590 | 800,278 | +0.01(+0.13%) |
May 24, 2013 | 7.630 | 7.670 | 7.400 | 7.580 | 0 | -0.06(-0.79%) |
May 23, 2013 | 7.660 | 7.765 | 7.440 | 7.640 | 0 | -0.10(-1.29%) |
May 22, 2013 | 7.780 | 7.950 | 7.680 | 7.740 | 0 | -0.01(-0.13%) |
May 21, 2013 | 7.570 | 7.830 | 7.500 | 7.750 | 1,220,835 | +0.20(+2.65%) |
May 20, 2013 | 7.710 | 7.830 | 7.540 | 7.550 | 0 | -0.22(-2.83%) |
May 17, 2013 | 7.600 | 7.815 | 7.560 | 7.770 | 0 | +0.21(+2.78%) |
May 16, 2013 | 7.370 | 7.580 | 7.340 | 7.560 | 653,261 | +0.15(+2.02%) |
May 15, 2013 | 7.330 | 7.410 | 7.280 | 7.410 | 0 | +0.16(+2.21%) |
May 13, 2013 | 7.110 | 7.250 | 7.010 | 7.250 | 0 | +0.14(+1.97%) |
May 10, 2013 | 7.150 | 7.150 | 6.900 | 7.110 | 0 | -0.01(-0.14%) |
May 09, 2013 | 7.070 | 7.200 | 6.790 | 7.120 | 0 | +0.20(+2.89%) |
May 08, 2013 | 6.990 | 7.070 | 6.900 | 6.920 | 0 | -0.05(-0.72%) |
May 07, 2013 | 7.010 | 7.040 | 6.780 | 6.970 | 0 | -0.04(-0.57%) |
May 06, 2013 | 6.960 | 7.090 | 6.860 | 7.010 | 0 | +0.07(+1.01%) |
May 03, 2013 | 6.910 | 6.990 | 6.820 | 6.940 | 0 | +0.12(+1.76%) |
May 02, 2013 | 7.000 | 7.000 | 6.700 | 6.820 | 0 | -0.26(-3.67%) |
May 01, 2013 | 7.500 | 7.540 | 7.055 | 7.080 | 0 | -0.46(-6.10%) |
Apr 30, 2013 | 7.380 | 7.670 | 7.360 | 7.540 | 0 | +0.14(+1.89%) |
Apr 29, 2013 | 7.430 | 7.460 | 7.250 | 7.400 | 581,940 | +0.00(+0.00%) |
Apr 26, 2013 | 6.990 | 7.490 | 6.990 | 7.400 | 1,965,125 | +0.41(+5.87%) |
Apr 25, 2013 | 7.000 | 7.120 | 6.910 | 6.990 | 1,159,225 | +0.00(+0.00%) |
Apr 24, 2013 | 7.210 | 7.240 | 6.910 | 6.990 | 1,110,636 | -0.25(-3.45%) |
Apr 23, 2013 | 7.400 | 7.430 | 7.120 | 7.240 | 1,860,478 | -0.23(-3.08%) |
Apr 22, 2013 | 7.500 | 7.570 | 7.250 | 7.470 | 596,516 | +0.07(+0.95%) |
Apr 19, 2013 | 7.530 | 7.570 | 7.290 | 7.400 | 835,629 | -0.06(-0.80%) |
Apr 18, 2013 | 7.340 | 7.470 | 7.205 | 7.460 | 1,388,099 | +0.11(+1.50%) |
Apr 17, 2013 | 7.170 | 7.370 | 7.020 | 7.350 | 913,760 | +0.10(+1.38%) |
Apr 16, 2013 | 7.260 | 7.430 | 7.070 | 7.250 | 1,131,248 | +0.07(+0.97%) |
Apr 15, 2013 | 7.370 | 7.430 | 7.120 | 7.180 | 1,012,292 | -0.20(-2.71%) |
Apr 12, 2013 | 7.400 | 7.445 | 7.290 | 7.380 | 1,052,967 | -0.01(-0.14%) |
Apr 11, 2013 | 7.560 | 7.560 | 7.160 | 7.390 | 2,695,354 | -0.15(-1.99%) |
Apr 10, 2013 | 7.620 | 7.700 | 7.500 | 7.540 | 875,726 | -0.07(-0.92%) |
Apr 09, 2013 | 7.770 | 7.770 | 7.580 | 7.610 | 570,529 | -0.13(-1.68%) |
Apr 08, 2013 | 7.720 | 7.750 | 7.570 | 7.740 | 562,975 | +0.04(+0.52%) |
Apr 05, 2013 | 7.710 | 7.870 | 7.500 | 7.700 | 1,230,708 | -0.13(-1.66%) |
Apr 04, 2013 | 8.130 | 8.130 | 7.350 | 7.830 | 2,706,587 | -0.33(-4.04%) |
Apr 03, 2013 | 8.660 | 8.690 | 8.100 | 8.160 | 1,016,956 | -0.45(-5.23%) |
Apr 02, 2013 | 8.660 | 8.760 | 8.450 | 8.610 | 1,419,337 | +0.09(+1.06%) |
Apr 01, 2013 | 8.760 | 8.800 | 8.480 | 8.520 | 630,069 | -0.23(-2.63%) |
Mar 28, 2013 | 8.860 | 8.900 | 8.510 | 8.750 | 2,175,413 | -0.07(-0.79%) |
Mar 27, 2013 | 8.680 | 8.820 | 8.500 | 8.820 | 451,146 | +0.08(+0.92%) |
Mar 26, 2013 | 8.830 | 8.990 | 8.610 | 8.740 | 518,373 | -0.04(-0.46%) |
Mar 25, 2013 | 8.820 | 8.910 | 8.670 | 8.780 | 405,671 | -0.02(-0.23%) |
Mar 22, 2013 | 8.790 | 8.925 | 8.690 | 8.800 | 712,732 | +0.05(+0.57%) |
Mar 21, 2013 | 8.670 | 8.810 | 8.550 | 8.750 | 479,866 | +0.00(+0.00%) |
Mar 20, 2013 | 8.800 | 8.846 | 8.690 | 8.750 | 442,947 | +0.02(+0.23%) |
Mar 19, 2013 | 8.850 | 8.890 | 8.659 | 8.730 | 339,875 | -0.11(-1.24%) |
Mar 18, 2013 | 8.750 | 9.068 | 8.730 | 8.840 | 652,486 | -0.01(-0.11%) |
Mar 15, 2013 | 8.860 | 8.970 | 8.480 | 8.850 | 3,486,209 | +0.01(+0.11%) |
Mar 14, 2013 | 9.040 | 9.138 | 8.810 | 8.840 | 755,601 | -0.13(-1.45%) |
Mar 13, 2013 | 9.120 | 9.120 | 8.750 | 8.970 | 874,907 | -0.13(-1.43%) |
Mar 12, 2013 | 9.290 | 9.390 | 9.080 | 9.100 | 838,180 | -0.20(-2.15%) |
Mar 11, 2013 | 9.150 | 9.380 | 9.080 | 9.300 | 1,178,901 | +0.13(+1.42%) |
Mar 08, 2013 | 9.370 | 9.370 | 9.130 | 9.170 | 831,865 | -0.04(-0.43%) |
Mar 07, 2013 | 9.300 | 9.410 | 9.090 | 9.210 | 749,942 | -0.09(-0.97%) |
Mar 06, 2013 | 8.910 | 9.300 | 8.820 | 9.300 | 1,314,737 | +0.46(+5.20%) |
Mar 05, 2013 | 8.800 | 9.030 | 8.680 | 8.840 | 1,537,832 | +0.14(+1.61%) |
Mar 04, 2013 | 7.940 | 8.760 | 7.940 | 8.700 | 1,158,910 | +0.55(+6.75%) |