Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.040 | 8.040 | 7.806 | 7.890 | 463,837 | -0.13(-1.67%) |
May 30, 2013 | 7.990 | 8.085 | 7.990 | 8.023 | 221,811 | -0.02(-0.28%) |
May 29, 2013 | 8.151 | 8.151 | 8.001 | 8.046 | 365,862 | -0.11(-1.37%) |
May 28, 2013 | 8.252 | 8.257 | 8.142 | 8.157 | 192,283 | -0.10(-1.21%) |
May 24, 2013 | 8.246 | 8.274 | 8.229 | 8.257 | 99,306 | -0.01(-0.07%) |
May 23, 2013 | 8.274 | 8.307 | 8.263 | 8.263 | 93,284 | +0.01(+0.07%) |
May 22, 2013 | 8.296 | 8.324 | 8.257 | 8.257 | 103,221 | -0.04(-0.47%) |
May 21, 2013 | 8.319 | 8.335 | 8.291 | 8.296 | 112,273 | -0.03(-0.40%) |
May 20, 2013 | 8.296 | 8.352 | 8.296 | 8.330 | 96,437 | +0.02(+0.27%) |
May 17, 2013 | 8.313 | 8.341 | 8.296 | 8.307 | 138,370 | -0.02(-0.27%) |
May 16, 2013 | 8.296 | 8.352 | 8.296 | 8.330 | 91,741 | +0.02(+0.20%) |
May 15, 2013 | 8.324 | 8.335 | 8.313 | 8.313 | 189,052 | -0.09(-1.06%) |
May 13, 2013 | 8.441 | 8.441 | 8.385 | 8.402 | 153,568 | -0.04(-0.51%) |
May 10, 2013 | 8.439 | 8.456 | 8.423 | 8.445 | 55,335 | -0.02(-0.26%) |
May 09, 2013 | 8.434 | 8.473 | 8.434 | 8.467 | 95,160 | +0.02(+0.26%) |
May 08, 2013 | 8.417 | 8.450 | 8.412 | 8.445 | 133,276 | +0.01(+0.07%) |
May 07, 2013 | 8.384 | 8.445 | 8.384 | 8.439 | 95,144 | +0.02(+0.26%) |
May 06, 2013 | 8.412 | 8.434 | 8.401 | 8.417 | 77,850 | +0.01(+0.07%) |
May 03, 2013 | 8.401 | 8.439 | 8.412 | 8.412 | 132,735 | -0.01(-0.07%) |
May 02, 2013 | 8.434 | 8.439 | 8.395 | 8.417 | 154,657 | -0.02(-0.20%) |
May 01, 2013 | 8.406 | 8.434 | 8.395 | 8.434 | 105,107 | +0.04(+0.53%) |
Apr 30, 2013 | 8.401 | 8.417 | 8.378 | 8.389 | 135,346 | -0.02(-0.26%) |
Apr 29, 2013 | 8.401 | 8.434 | 8.384 | 8.412 | 89,068 | -0.01(-0.07%) |
Apr 26, 2013 | 8.395 | 8.434 | 8.401 | 8.417 | 109,197 | +0.01(+0.13%) |
Apr 25, 2013 | 8.389 | 8.428 | 8.389 | 8.406 | 97,788 | -0.02(-0.20%) |
Apr 24, 2013 | 8.450 | 8.450 | 8.395 | 8.423 | 68,856 | -0.03(-0.33%) |
Apr 23, 2013 | 8.473 | 8.484 | 8.423 | 8.450 | 123,513 | +0.00(+0.00%) |
Apr 22, 2013 | 8.423 | 8.462 | 8.417 | 8.450 | 92,686 | +0.02(+0.20%) |
Apr 19, 2013 | 8.423 | 8.439 | 8.395 | 8.434 | 65,710 | +0.04(+0.46%) |
Apr 18, 2013 | 8.395 | 8.417 | 8.378 | 8.395 | 69,978 | -0.01(-0.13%) |
Apr 17, 2013 | 8.356 | 8.406 | 8.356 | 8.406 | 73,456 | +0.04(+0.53%) |
Apr 16, 2013 | 8.373 | 8.389 | 8.356 | 8.362 | 133,828 | -0.01(-0.13%) |
Apr 15, 2013 | 8.434 | 8.434 | 8.362 | 8.373 | 126,032 | -0.07(-0.85%) |
Apr 12, 2013 | 8.406 | 8.445 | 8.378 | 8.445 | 83,596 | +0.04(+0.46%) |
Apr 11, 2013 | 8.417 | 8.417 | 8.356 | 8.406 | 236,989 | -0.03(-0.31%) |
Apr 10, 2013 | 8.377 | 8.443 | 8.349 | 8.432 | 220,952 | -0.01(-0.13%) |
Apr 09, 2013 | 8.360 | 8.443 | 8.355 | 8.443 | 89,645 | +0.06(+0.66%) |
Apr 08, 2013 | 8.410 | 8.410 | 8.355 | 8.388 | 91,236 | +0.02(+0.26%) |
Apr 05, 2013 | 8.316 | 8.405 | 8.316 | 8.366 | 99,548 | +0.08(+1.00%) |
Apr 04, 2013 | 8.272 | 8.322 | 8.256 | 8.283 | 154,021 | +0.00(+0.00%) |
Apr 03, 2013 | 8.289 | 8.316 | 8.250 | 8.283 | 221,349 | -0.08(-0.92%) |
Apr 02, 2013 | 8.399 | 8.399 | 8.333 | 8.360 | 177,873 | -0.01(-0.13%) |
Apr 01, 2013 | 8.476 | 8.476 | 8.360 | 8.371 | 128,834 | -0.07(-0.78%) |
Mar 28, 2013 | 8.438 | 8.471 | 8.421 | 8.438 | 203,118 | +0.03(+0.33%) |
Mar 27, 2013 | 8.322 | 8.410 | 8.322 | 8.410 | 86,322 | +0.06(+0.73%) |
Mar 26, 2013 | 8.333 | 8.366 | 8.283 | 8.349 | 152,221 | +0.02(+0.20%) |
Mar 25, 2013 | 8.322 | 8.349 | 8.267 | 8.333 | 212,061 | -0.01(-0.07%) |
Mar 22, 2013 | 8.300 | 8.338 | 8.278 | 8.338 | 121,726 | +0.01(+0.07%) |
Mar 21, 2013 | 8.333 | 8.360 | 8.261 | 8.333 | 179,741 | +0.00(+0.00%) |
Mar 20, 2013 | 8.250 | 8.344 | 8.250 | 8.333 | 202,277 | +0.08(+1.00%) |
Mar 19, 2013 | 8.272 | 8.311 | 8.184 | 8.250 | 254,315 | -0.01(-0.13%) |
Mar 18, 2013 | 8.107 | 8.261 | 8.094 | 8.261 | 225,431 | +0.13(+1.63%) |
Mar 15, 2013 | 8.184 | 8.189 | 8.052 | 8.129 | 496,679 | -0.06(-0.67%) |
Mar 14, 2013 | 8.305 | 8.316 | 8.140 | 8.184 | 391,230 | -0.15(-1.79%) |
Mar 13, 2013 | 8.399 | 8.399 | 8.289 | 8.333 | 208,266 | -0.06(-0.77%) |
Mar 12, 2013 | 8.364 | 8.403 | 8.305 | 8.397 | 205,462 | -0.01(-0.07%) |
Mar 11, 2013 | 8.436 | 8.441 | 8.348 | 8.403 | 215,809 | -0.07(-0.78%) |
Mar 08, 2013 | 8.518 | 8.540 | 8.447 | 8.469 | 156,215 | -0.06(-0.71%) |
Mar 07, 2013 | 8.557 | 8.557 | 8.485 | 8.529 | 116,685 | -0.02(-0.26%) |
Mar 06, 2013 | 8.529 | 8.551 | 8.507 | 8.551 | 66,987 | +0.04(+0.44%) |
Mar 05, 2013 | 8.584 | 8.584 | 8.485 | 8.513 | 162,523 | -0.05(-0.54%) |
Mar 04, 2013 | 8.573 | 8.589 | 8.507 | 8.559 | 141,707 | -0.01(-0.16%) |