Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.190 | 8.300 | 7.920 | 7.940 | 31,334 | -0.30(-3.64%) |
May 30, 2013 | 7.980 | 8.270 | 7.920 | 8.240 | 121,851 | +0.35(+4.44%) |
May 29, 2013 | 8.070 | 8.090 | 7.650 | 7.890 | 39,250 | -0.26(-3.19%) |
May 28, 2013 | 8.230 | 8.290 | 8.099 | 8.150 | 59,998 | +0.00(+0.00%) |
May 24, 2013 | 8.090 | 8.220 | 8.020 | 8.150 | 0 | -0.02(-0.24%) |
May 23, 2013 | 7.630 | 8.170 | 7.630 | 8.170 | 0 | +0.49(+6.38%) |
May 22, 2013 | 8.180 | 8.180 | 7.620 | 7.680 | 0 | -0.51(-6.23%) |
May 21, 2013 | 8.200 | 8.250 | 8.110 | 8.190 | 0 | +0.02(+0.24%) |
May 20, 2013 | 8.300 | 8.300 | 8.010 | 8.170 | 0 | -0.09(-1.09%) |
May 17, 2013 | 8.060 | 8.350 | 8.045 | 8.260 | 0 | +0.22(+2.74%) |
May 16, 2013 | 8.090 | 8.130 | 7.965 | 8.040 | 10,015 | -0.05(-0.62%) |
May 15, 2013 | 8.040 | 8.100 | 7.950 | 8.090 | 0 | +0.02(+0.25%) |
May 13, 2013 | 8.030 | 8.110 | 8.030 | 8.070 | 0 | +0.04(+0.50%) |
May 10, 2013 | 8.240 | 8.240 | 7.900 | 8.030 | 0 | -0.14(-1.71%) |
May 09, 2013 | 8.360 | 8.360 | 8.150 | 8.170 | 0 | -0.18(-2.16%) |
May 08, 2013 | 8.300 | 8.470 | 8.050 | 8.350 | 0 | -0.17(-2.00%) |
May 07, 2013 | 8.610 | 8.650 | 8.480 | 8.520 | 0 | -0.21(-2.41%) |
May 06, 2013 | 8.200 | 8.760 | 8.194 | 8.730 | 0 | +0.51(+6.20%) |
May 03, 2013 | 7.970 | 8.220 | 7.820 | 8.220 | 0 | +0.40(+5.12%) |
May 02, 2013 | 7.870 | 8.000 | 7.750 | 7.820 | 0 | -0.03(-0.38%) |
May 01, 2013 | 8.010 | 8.200 | 7.730 | 7.850 | 121,522 | -0.22(-2.73%) |
Apr 30, 2013 | 7.990 | 8.090 | 7.862 | 8.070 | 0 | +0.01(+0.12%) |
Apr 29, 2013 | 7.870 | 8.210 | 7.870 | 8.060 | 81,461 | +0.55(+7.32%) |
Apr 26, 2013 | 7.690 | 7.690 | 7.480 | 7.510 | 77,666 | -0.19(-2.47%) |
Apr 25, 2013 | 7.650 | 7.780 | 7.640 | 7.700 | 9,392 | +0.05(+0.65%) |
Apr 24, 2013 | 7.670 | 7.670 | 7.511 | 7.650 | 16,306 | -0.05(-0.65%) |
Apr 23, 2013 | 7.620 | 7.880 | 7.320 | 7.700 | 41,484 | +0.16(+2.12%) |
Apr 22, 2013 | 7.130 | 7.650 | 7.130 | 7.540 | 55,088 | +0.45(+6.35%) |
Apr 19, 2013 | 7.140 | 7.140 | 6.950 | 7.090 | 46,491 | -0.05(-0.70%) |
Apr 18, 2013 | 7.360 | 7.380 | 7.140 | 7.140 | 38,627 | -0.22(-2.99%) |
Apr 17, 2013 | 7.590 | 7.600 | 7.320 | 7.360 | 43,556 | -0.16(-2.13%) |
Apr 16, 2013 | 7.370 | 7.540 | 7.260 | 7.520 | 21,816 | +0.23(+3.16%) |
Apr 15, 2013 | 7.610 | 7.742 | 7.230 | 7.290 | 62,864 | -0.45(-5.81%) |
Apr 12, 2013 | 7.750 | 7.780 | 7.695 | 7.740 | 12,585 | +0.01(+0.13%) |
Apr 11, 2013 | 7.690 | 7.740 | 7.620 | 7.730 | 14,412 | +0.04(+0.52%) |
Apr 10, 2013 | 7.550 | 7.700 | 7.550 | 7.690 | 37,575 | +0.14(+1.85%) |
Apr 09, 2013 | 7.460 | 7.700 | 7.400 | 7.550 | 27,702 | +0.08(+1.07%) |
Apr 08, 2013 | 7.380 | 7.480 | 7.260 | 7.470 | 22,196 | +0.11(+1.49%) |
Apr 05, 2013 | 7.170 | 7.460 | 7.160 | 7.360 | 19,508 | +0.04(+0.55%) |
Apr 04, 2013 | 7.120 | 7.415 | 6.950 | 7.320 | 25,724 | +0.17(+2.38%) |
Apr 03, 2013 | 7.750 | 7.750 | 7.120 | 7.150 | 29,408 | -0.56(-7.26%) |
Apr 02, 2013 | 7.800 | 7.960 | 7.680 | 7.710 | 30,822 | +0.02(+0.26%) |
Apr 01, 2013 | 8.020 | 8.100 | 7.373 | 7.690 | 79,769 | -0.38(-4.71%) |
Mar 28, 2013 | 8.020 | 8.100 | 7.750 | 8.070 | 79,948 | +0.10(+1.25%) |
Mar 27, 2013 | 8.000 | 8.020 | 7.860 | 7.970 | 21,561 | -0.13(-1.60%) |
Mar 26, 2013 | 8.060 | 8.100 | 7.940 | 8.100 | 16,467 | +0.11(+1.38%) |
Mar 25, 2013 | 7.910 | 8.000 | 7.630 | 7.990 | 48,470 | +0.06(+0.76%) |
Mar 22, 2013 | 7.910 | 8.000 | 7.902 | 7.930 | 6,828 | +0.03(+0.38%) |
Mar 21, 2013 | 7.620 | 7.930 | 7.610 | 7.900 | 24,457 | +0.20(+2.60%) |
Mar 20, 2013 | 7.820 | 7.920 | 7.640 | 7.700 | 41,400 | -0.09(-1.16%) |
Mar 19, 2013 | 8.220 | 8.260 | 7.680 | 7.790 | 53,650 | -0.46(-5.58%) |
Mar 18, 2013 | 8.180 | 8.270 | 8.020 | 8.250 | 60,491 | -0.02(-0.24%) |
Mar 15, 2013 | 7.850 | 8.330 | 7.850 | 8.270 | 167,501 | +0.44(+5.62%) |
Mar 14, 2013 | 7.690 | 7.870 | 7.570 | 7.830 | 35,512 | +0.13(+1.69%) |
Mar 13, 2013 | 7.590 | 7.740 | 7.430 | 7.700 | 39,639 | +0.14(+1.85%) |
Mar 12, 2013 | 7.690 | 7.740 | 7.460 | 7.560 | 15,954 | -0.17(-2.20%) |
Mar 11, 2013 | 7.270 | 7.750 | 7.260 | 7.730 | 84,838 | +0.40(+5.46%) |
Mar 08, 2013 | 7.600 | 7.600 | 7.260 | 7.330 | 27,959 | -0.19(-2.53%) |
Mar 07, 2013 | 7.640 | 7.640 | 7.400 | 7.520 | 30,985 | -0.03(-0.40%) |
Mar 06, 2013 | 7.700 | 7.819 | 7.420 | 7.550 | 25,901 | -0.03(-0.40%) |
Mar 05, 2013 | 7.470 | 7.610 | 7.390 | 7.580 | 38,588 | +0.18(+2.43%) |
Mar 04, 2013 | 7.150 | 7.430 | 7.020 | 7.400 | 34,641 | +0.21(+2.92%) |