Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.985 | 8.111 | 7.948 | 8.089 | 92,242 | +0.10(+1.20%) |
May 30, 2013 | 8.055 | 8.055 | 7.808 | 7.993 | 30,976 | +0.19(+2.46%) |
May 29, 2013 | 7.867 | 7.900 | 7.778 | 7.800 | 32,868 | -0.13(-1.59%) |
May 28, 2013 | 7.985 | 8.022 | 7.852 | 7.926 | 24,093 | +0.02(+0.28%) |
May 24, 2013 | 7.911 | 7.963 | 7.897 | 7.904 | 0 | -0.03(-0.37%) |
May 23, 2013 | 7.948 | 7.985 | 7.919 | 7.934 | 0 | -0.03(-0.37%) |
May 22, 2013 | 8.022 | 8.022 | 7.948 | 7.963 | 0 | -0.07(-0.92%) |
May 21, 2013 | 8.022 | 8.037 | 7.970 | 8.037 | 0 | -0.01(-0.09%) |
May 20, 2013 | 8.052 | 8.073 | 7.956 | 8.044 | 0 | +0.04(+0.55%) |
May 17, 2013 | 8.118 | 8.118 | 7.985 | 8.000 | 0 | -0.07(-0.82%) |
May 16, 2013 | 8.133 | 8.274 | 8.030 | 8.067 | 191,263 | +0.01(+0.09%) |
May 15, 2013 | 7.941 | 8.118 | 7.941 | 8.059 | 0 | +0.13(+1.68%) |
May 13, 2013 | 7.948 | 7.948 | 7.808 | 7.926 | 0 | -0.01(-0.19%) |
May 10, 2013 | 7.874 | 7.963 | 7.719 | 7.941 | 0 | +0.08(+1.03%) |
May 09, 2013 | 7.948 | 7.948 | 7.782 | 7.860 | 0 | -0.09(-1.12%) |
May 08, 2013 | 7.985 | 7.985 | 7.934 | 7.948 | 0 | -0.03(-0.37%) |
May 07, 2013 | 8.022 | 8.044 | 7.912 | 7.978 | 0 | +0.04(+0.47%) |
May 06, 2013 | 7.860 | 7.941 | 7.845 | 7.941 | 0 | -0.01(-0.09%) |
May 03, 2013 | 7.845 | 7.985 | 7.756 | 7.948 | 0 | +0.19(+2.48%) |
May 02, 2013 | 7.468 | 7.778 | 7.468 | 7.756 | 0 | +0.17(+2.24%) |
May 01, 2013 | 8.081 | 8.081 | 7.571 | 7.586 | 0 | -0.38(-4.74%) |
Apr 30, 2013 | 7.941 | 7.963 | 7.904 | 7.963 | 0 | -0.02(-0.28%) |
Apr 29, 2013 | 7.941 | 8.015 | 7.941 | 7.985 | 17,461 | +0.07(+0.93%) |
Apr 26, 2013 | 7.978 | 7.978 | 7.837 | 7.911 | 47,220 | -0.07(-0.83%) |
Apr 25, 2013 | 7.948 | 7.985 | 7.948 | 7.978 | 26,435 | +0.07(+0.84%) |
Apr 24, 2013 | 8.044 | 8.081 | 7.860 | 7.911 | 5,473 | -0.18(-2.19%) |
Apr 23, 2013 | 8.022 | 8.089 | 7.897 | 8.089 | 4,445 | +0.10(+1.30%) |
Apr 22, 2013 | 7.897 | 8.059 | 7.889 | 7.985 | 6,849 | -0.04(-0.55%) |
Apr 19, 2013 | 7.556 | 8.089 | 7.556 | 8.030 | 17,775 | +0.48(+6.37%) |
Apr 18, 2013 | 7.423 | 7.660 | 7.423 | 7.549 | 21,142 | +0.06(+0.79%) |
Apr 17, 2013 | 7.660 | 7.874 | 7.482 | 7.490 | 14,894 | -0.22(-2.88%) |
Apr 16, 2013 | 7.549 | 7.749 | 7.549 | 7.712 | 11,287 | +0.21(+2.76%) |
Apr 15, 2013 | 7.934 | 7.934 | 7.386 | 7.505 | 27,985 | -0.44(-5.49%) |
Apr 12, 2013 | 8.118 | 8.118 | 7.926 | 7.941 | 5,474 | -0.04(-0.46%) |
Apr 11, 2013 | 7.970 | 8.015 | 7.887 | 7.978 | 4,150 | -0.05(-0.64%) |
Apr 10, 2013 | 7.815 | 8.074 | 7.815 | 8.030 | 18,112 | +0.25(+3.23%) |
Apr 09, 2013 | 7.837 | 7.963 | 7.771 | 7.778 | 9,236 | -0.07(-0.94%) |
Apr 08, 2013 | 8.037 | 8.037 | 7.823 | 7.852 | 6,115 | -0.16(-2.03%) |
Apr 05, 2013 | 7.882 | 8.163 | 7.882 | 8.015 | 9,368 | -0.01(-0.09%) |
Apr 04, 2013 | 8.059 | 8.067 | 7.948 | 8.022 | 8,181 | +0.03(+0.37%) |
Apr 03, 2013 | 8.022 | 8.200 | 7.934 | 7.993 | 21,712 | -0.04(-0.46%) |
Apr 02, 2013 | 8.081 | 8.163 | 8.030 | 8.030 | 19,412 | -0.06(-0.73%) |
Apr 01, 2013 | 8.015 | 8.229 | 8.015 | 8.089 | 29,503 | +0.07(+0.92%) |
Mar 28, 2013 | 8.214 | 8.214 | 8.015 | 8.015 | 16,436 | -0.13(-1.54%) |
Mar 27, 2013 | 8.185 | 8.192 | 8.133 | 8.141 | 3,904 | -0.11(-1.34%) |
Mar 26, 2013 | 8.274 | 8.274 | 8.089 | 8.251 | 2,162 | +0.03(+0.36%) |
Mar 25, 2013 | 8.251 | 8.251 | 8.200 | 8.222 | 17,563 | +0.02(+0.27%) |
Mar 22, 2013 | 8.059 | 8.200 | 8.059 | 8.200 | 4,409 | +0.18(+2.31%) |
Mar 21, 2013 | 8.118 | 8.133 | 7.963 | 8.015 | 20,695 | -0.12(-1.45%) |
Mar 20, 2013 | 8.281 | 8.281 | 8.126 | 8.133 | 12,759 | -0.10(-1.26%) |
Mar 19, 2013 | 8.207 | 8.311 | 8.207 | 8.237 | 30,205 | +0.03(+0.36%) |
Mar 18, 2013 | 8.170 | 8.325 | 8.170 | 8.207 | 5,401 | +0.04(+0.45%) |
Mar 15, 2013 | 8.259 | 8.488 | 8.148 | 8.170 | 100,315 | -0.07(-0.90%) |
Mar 14, 2013 | 8.185 | 8.319 | 8.104 | 8.244 | 71,208 | +0.06(+0.72%) |
Mar 13, 2013 | 8.288 | 8.288 | 8.022 | 8.185 | 25,110 | +0.10(+1.19%) |
Mar 12, 2013 | 8.133 | 8.133 | 8.037 | 8.089 | 22,540 | -0.06(-0.72%) |
Mar 11, 2013 | 8.162 | 8.207 | 8.118 | 8.148 | 23,044 | -0.01(-0.09%) |
Mar 08, 2013 | 8.265 | 8.265 | 8.149 | 8.155 | 60,709 | -0.05(-0.63%) |
Mar 07, 2013 | 8.295 | 8.317 | 8.177 | 8.207 | 52,757 | -0.09(-1.06%) |
Mar 06, 2013 | 8.236 | 8.295 | 8.236 | 8.295 | 4,460 | +0.06(+0.71%) |
Mar 05, 2013 | 8.265 | 8.280 | 8.148 | 8.236 | 7,027 | -0.02(-0.27%) |
Mar 04, 2013 | 8.133 | 8.258 | 8.015 | 8.258 | 19,558 | +0.04(+0.54%) |