Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.120 | 8.161 | 7.925 | 7.933 | 536,966 | -0.19(-2.35%) |
May 30, 2013 | 8.108 | 8.228 | 8.075 | 8.124 | 193,651 | -0.02(-0.20%) |
May 29, 2013 | 8.278 | 8.283 | 8.088 | 8.140 | 230,690 | -0.15(-1.86%) |
May 28, 2013 | 8.461 | 8.506 | 8.242 | 8.295 | 236,628 | -0.01(-0.15%) |
May 24, 2013 | 8.360 | 8.360 | 8.222 | 8.307 | 0 | -0.06(-0.68%) |
May 23, 2013 | 8.323 | 8.372 | 8.165 | 8.364 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.526 | 8.660 | 8.327 | 8.380 | 0 | -0.13(-1.53%) |
May 21, 2013 | 8.490 | 8.572 | 8.425 | 8.510 | 0 | +0.04(+0.43%) |
May 20, 2013 | 8.526 | 8.526 | 8.392 | 8.473 | 0 | -0.04(-0.52%) |
May 17, 2013 | 8.380 | 8.526 | 8.359 | 8.518 | 0 | +0.15(+1.75%) |
May 16, 2013 | 8.421 | 8.421 | 8.338 | 8.372 | 483,427 | +0.00(+0.02%) |
May 15, 2013 | 8.140 | 8.414 | 8.112 | 8.370 | 0 | +0.46(+5.87%) |
May 13, 2013 | 7.906 | 7.958 | 7.873 | 7.906 | 0 | +0.02(+0.26%) |
May 10, 2013 | 7.841 | 7.914 | 7.821 | 7.886 | 0 | +0.04(+0.57%) |
May 09, 2013 | 7.906 | 7.922 | 7.773 | 7.841 | 0 | -0.05(-0.66%) |
May 08, 2013 | 7.801 | 7.926 | 7.789 | 7.894 | 0 | +0.07(+0.88%) |
May 07, 2013 | 7.817 | 7.837 | 7.773 | 7.825 | 0 | +0.04(+0.57%) |
May 06, 2013 | 7.748 | 7.829 | 7.704 | 7.781 | 0 | +0.06(+0.73%) |
May 03, 2013 | 7.764 | 7.748 | 7.672 | 7.724 | 0 | -0.00(-0.05%) |
May 02, 2013 | 7.627 | 7.760 | 7.615 | 7.728 | 0 | +0.10(+1.32%) |
May 01, 2013 | 7.724 | 7.748 | 7.627 | 7.627 | 0 | -0.10(-1.25%) |
Apr 30, 2013 | 7.740 | 7.764 | 7.692 | 7.724 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 7.764 | 7.764 | 7.716 | 7.740 | 290,484 | +0.05(+0.63%) |
Apr 26, 2013 | 7.728 | 7.740 | 7.688 | 7.692 | 266,074 | -0.03(-0.37%) |
Apr 25, 2013 | 7.639 | 7.740 | 7.627 | 7.720 | 336,205 | +0.06(+0.84%) |
Apr 24, 2013 | 7.651 | 7.696 | 7.587 | 7.656 | 2,602,662 | -0.22(-2.82%) |
Apr 23, 2013 | 8.067 | 8.184 | 7.809 | 7.877 | 346,255 | -0.16(-1.96%) |
Apr 22, 2013 | 8.035 | 8.047 | 7.946 | 8.035 | 50,341 | -0.03(-0.35%) |
Apr 19, 2013 | 7.942 | 8.071 | 7.882 | 8.063 | 85,449 | +0.11(+1.37%) |
Apr 18, 2013 | 8.067 | 8.091 | 7.873 | 7.954 | 101,139 | -0.05(-0.68%) |
Apr 17, 2013 | 8.041 | 8.117 | 7.864 | 8.009 | 116,473 | -0.06(-0.70%) |
Apr 16, 2013 | 7.961 | 8.103 | 7.898 | 8.065 | 80,818 | +0.18(+2.34%) |
Apr 15, 2013 | 8.241 | 8.249 | 7.860 | 7.880 | 164,846 | -0.39(-4.70%) |
Apr 12, 2013 | 8.125 | 8.333 | 8.089 | 8.269 | 75,138 | +0.12(+1.48%) |
Apr 11, 2013 | 8.081 | 8.193 | 8.037 | 8.149 | 64,894 | +0.07(+0.84%) |
Apr 10, 2013 | 7.952 | 8.185 | 7.944 | 8.081 | 84,815 | +0.12(+1.56%) |
Apr 09, 2013 | 7.936 | 7.992 | 7.876 | 7.957 | 71,814 | +0.04(+0.56%) |
Apr 08, 2013 | 7.924 | 8.017 | 7.824 | 7.912 | 121,164 | -0.04(-0.55%) |
Apr 05, 2013 | 7.840 | 8.001 | 7.840 | 7.957 | 57,718 | +0.00(+0.00%) |
Apr 04, 2013 | 7.820 | 7.973 | 7.684 | 7.957 | 102,155 | +0.10(+1.33%) |
Apr 03, 2013 | 7.973 | 8.013 | 7.840 | 7.852 | 65,735 | -0.08(-1.06%) |
Apr 02, 2013 | 7.932 | 7.948 | 7.863 | 7.936 | 90,777 | +0.05(+0.66%) |
Apr 01, 2013 | 7.816 | 7.936 | 7.792 | 7.884 | 239,022 | +0.08(+0.98%) |
Mar 28, 2013 | 7.752 | 7.808 | 7.712 | 7.808 | 199,696 | +0.10(+1.25%) |
Mar 27, 2013 | 7.820 | 7.824 | 7.644 | 7.712 | 116,935 | -0.10(-1.33%) |
Mar 26, 2013 | 7.720 | 7.820 | 7.651 | 7.816 | 66,034 | +0.12(+1.56%) |
Mar 25, 2013 | 7.780 | 7.800 | 7.660 | 7.696 | 49,035 | -0.04(-0.52%) |
Mar 22, 2013 | 7.704 | 7.796 | 7.636 | 7.736 | 72,829 | +0.08(+1.05%) |
Mar 21, 2013 | 7.620 | 7.724 | 7.620 | 7.656 | 57,381 | -0.01(-0.10%) |
Mar 20, 2013 | 7.668 | 7.672 | 7.604 | 7.664 | 50,157 | +0.03(+0.42%) |
Mar 19, 2013 | 7.648 | 7.748 | 7.620 | 7.632 | 80,828 | -0.07(-0.89%) |
Mar 18, 2013 | 7.708 | 7.812 | 7.547 | 7.700 | 128,859 | -0.05(-0.67%) |
Mar 15, 2013 | 7.620 | 7.776 | 7.564 | 7.752 | 168,090 | +0.13(+1.74%) |
Mar 14, 2013 | 7.588 | 7.620 | 7.568 | 7.620 | 50,920 | +0.05(+0.64%) |
Mar 13, 2013 | 7.628 | 7.628 | 7.519 | 7.572 | 106,105 | -0.06(-0.81%) |
Mar 12, 2013 | 7.681 | 7.725 | 7.570 | 7.634 | 98,293 | -0.08(-1.08%) |
Mar 11, 2013 | 7.741 | 7.773 | 7.650 | 7.717 | 60,145 | -0.02(-0.31%) |
Mar 08, 2013 | 7.602 | 7.769 | 7.550 | 7.741 | 196,023 | +0.20(+2.59%) |
Mar 07, 2013 | 7.606 | 7.622 | 7.514 | 7.546 | 127,261 | -0.08(-1.10%) |
Mar 06, 2013 | 7.578 | 7.630 | 7.534 | 7.630 | 91,173 | +0.05(+0.63%) |
Mar 05, 2013 | 7.654 | 7.685 | 7.570 | 7.582 | 110,426 | -0.02(-0.26%) |
Mar 04, 2013 | 7.550 | 7.606 | 7.470 | 7.602 | 171,518 | +0.08(+1.11%) |