Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.250 | 8.400 | 8.150 | 8.260 | 274,339 | -0.13(-1.55%) |
May 30, 2013 | 8.130 | 8.650 | 8.130 | 8.390 | 149,094 | +0.24(+2.94%) |
May 29, 2013 | 8.200 | 8.270 | 8.070 | 8.150 | 116,646 | -0.12(-1.45%) |
May 28, 2013 | 8.370 | 8.540 | 8.200 | 8.270 | 119,649 | +0.01(+0.12%) |
May 24, 2013 | 8.240 | 8.340 | 8.110 | 8.260 | 107,677 | +0.06(+0.73%) |
May 23, 2013 | 8.050 | 8.280 | 8.010 | 8.200 | 224,595 | -0.03(-0.36%) |
May 22, 2013 | 8.440 | 8.440 | 8.170 | 8.230 | 232,783 | -0.13(-1.56%) |
May 21, 2013 | 8.180 | 8.570 | 8.130 | 8.360 | 174,161 | +0.19(+2.33%) |
May 20, 2013 | 8.130 | 8.320 | 8.080 | 8.170 | 133,531 | +0.06(+0.74%) |
May 17, 2013 | 8.200 | 8.250 | 8.060 | 8.110 | 159,717 | -0.02(-0.25%) |
May 16, 2013 | 7.900 | 8.630 | 7.840 | 8.130 | 245,605 | +0.31(+3.96%) |
May 15, 2013 | 7.770 | 7.890 | 7.730 | 7.820 | 109,851 | +0.04(+0.51%) |
May 13, 2013 | 7.400 | 7.780 | 7.400 | 7.780 | 162,346 | +0.37(+4.99%) |
May 10, 2013 | 7.490 | 7.530 | 7.280 | 7.410 | 173,441 | -0.09(-1.20%) |
May 09, 2013 | 7.190 | 7.640 | 7.010 | 7.500 | 208,659 | +0.09(+1.21%) |
May 08, 2013 | 7.570 | 7.700 | 7.390 | 7.410 | 101,857 | -0.16(-2.11%) |
May 07, 2013 | 7.110 | 7.755 | 7.110 | 7.570 | 272,726 | +0.47(+6.62%) |
May 06, 2013 | 7.180 | 7.310 | 7.010 | 7.100 | 141,479 | -0.10(-1.39%) |
May 03, 2013 | 7.150 | 7.288 | 7.130 | 7.200 | 86,757 | +0.07(+0.98%) |
May 02, 2013 | 7.170 | 7.250 | 7.130 | 7.130 | 66,230 | +0.07(+0.99%) |
May 01, 2013 | 7.370 | 7.480 | 7.040 | 7.060 | 118,853 | -0.31(-4.21%) |
Apr 30, 2013 | 7.750 | 7.783 | 7.300 | 7.370 | 97,856 | -0.35(-4.53%) |
Apr 29, 2013 | 7.650 | 7.810 | 7.610 | 7.720 | 48,669 | +0.12(+1.58%) |
Apr 26, 2013 | 7.520 | 7.630 | 7.420 | 7.600 | 85,692 | +0.09(+1.20%) |
Apr 25, 2013 | 7.340 | 7.540 | 7.230 | 7.510 | 152,501 | +0.24(+3.30%) |
Apr 24, 2013 | 7.180 | 7.290 | 7.150 | 7.270 | 44,394 | +0.12(+1.68%) |
Apr 23, 2013 | 7.300 | 7.350 | 7.100 | 7.150 | 127,920 | -0.11(-1.52%) |
Apr 22, 2013 | 7.400 | 7.400 | 7.130 | 7.260 | 95,626 | -0.07(-0.95%) |
Apr 19, 2013 | 7.430 | 7.490 | 7.270 | 7.330 | 95,135 | -0.03(-0.41%) |
Apr 18, 2013 | 7.280 | 7.730 | 7.210 | 7.360 | 131,714 | +0.13(+1.80%) |
Apr 17, 2013 | 7.390 | 7.440 | 7.060 | 7.230 | 90,779 | -0.16(-2.17%) |
Apr 16, 2013 | 7.230 | 7.420 | 7.080 | 7.390 | 97,792 | +0.19(+2.64%) |
Apr 15, 2013 | 7.400 | 7.410 | 7.160 | 7.200 | 193,614 | -0.23(-3.10%) |
Apr 12, 2013 | 7.370 | 7.500 | 7.350 | 7.430 | 113,660 | +0.01(+0.13%) |
Apr 11, 2013 | 7.320 | 7.570 | 7.210 | 7.420 | 164,261 | +0.10(+1.37%) |
Apr 10, 2013 | 7.130 | 7.390 | 7.080 | 7.320 | 73,131 | +0.21(+2.95%) |
Apr 09, 2013 | 7.070 | 7.270 | 7.030 | 7.110 | 89,467 | +0.07(+0.99%) |
Apr 08, 2013 | 7.010 | 7.190 | 6.900 | 7.040 | 93,861 | -0.10(-1.40%) |
Apr 05, 2013 | 7.010 | 7.167 | 6.961 | 7.140 | 82,003 | -0.01(-0.14%) |
Apr 04, 2013 | 7.270 | 7.340 | 6.933 | 7.150 | 158,583 | -0.13(-1.79%) |
Apr 03, 2013 | 7.280 | 7.410 | 7.240 | 7.280 | 94,610 | +0.01(+0.14%) |
Apr 02, 2013 | 7.230 | 7.420 | 7.183 | 7.270 | 132,848 | +0.09(+1.25%) |
Apr 01, 2013 | 7.400 | 7.500 | 7.150 | 7.180 | 134,091 | -0.22(-2.97%) |
Mar 28, 2013 | 7.540 | 7.590 | 7.350 | 7.400 | 158,676 | -0.11(-1.46%) |
Mar 27, 2013 | 7.500 | 7.619 | 7.410 | 7.510 | 293,730 | -0.02(-0.27%) |
Mar 26, 2013 | 7.320 | 7.630 | 7.260 | 7.530 | 174,592 | +0.21(+2.87%) |
Mar 25, 2013 | 7.000 | 7.470 | 7.000 | 7.320 | 233,339 | +0.33(+4.72%) |
Mar 22, 2013 | 6.810 | 7.080 | 6.770 | 6.990 | 217,596 | +0.18(+2.64%) |
Mar 21, 2013 | 6.560 | 7.016 | 6.560 | 6.810 | 235,747 | +0.11(+1.64%) |
Mar 20, 2013 | 7.200 | 7.370 | 6.635 | 6.700 | 686,791 | -0.42(-5.90%) |
Mar 19, 2013 | 7.520 | 7.560 | 6.935 | 7.120 | 248,717 | -0.43(-5.70%) |
Mar 18, 2013 | 7.620 | 7.740 | 7.500 | 7.550 | 79,139 | -0.10(-1.31%) |
Mar 15, 2013 | 7.750 | 7.750 | 7.500 | 7.650 | 230,726 | -0.04(-0.52%) |
Mar 14, 2013 | 7.800 | 7.800 | 7.600 | 7.690 | 87,466 | -0.10(-1.28%) |
Mar 13, 2013 | 7.930 | 7.950 | 7.670 | 7.790 | 69,634 | -0.13(-1.64%) |
Mar 12, 2013 | 7.980 | 7.980 | 7.904 | 7.920 | 56,123 | -0.06(-0.75%) |
Mar 11, 2013 | 7.920 | 8.030 | 7.880 | 7.980 | 79,388 | +0.00(+0.00%) |
Mar 08, 2013 | 8.130 | 8.130 | 7.880 | 7.980 | 60,956 | -0.08(-0.99%) |
Mar 07, 2013 | 8.110 | 8.220 | 8.010 | 8.060 | 57,869 | -0.06(-0.74%) |
Mar 06, 2013 | 7.530 | 8.220 | 7.510 | 8.120 | 134,826 | +0.60(+7.98%) |
Mar 05, 2013 | 7.720 | 7.770 | 7.500 | 7.520 | 166,532 | -0.18(-2.34%) |
Mar 04, 2013 | 8.050 | 8.088 | 7.660 | 7.700 | 128,306 | -0.39(-4.82%) |