Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.821 | 7.850 | 7.768 | 7.845 | 1,187,213 | +0.00(+0.00%) |
May 30, 2013 | 7.850 | 7.910 | 7.809 | 7.845 | 1,052,841 | -0.01(-0.15%) |
May 29, 2013 | 7.951 | 7.974 | 7.797 | 7.856 | 1,455,756 | -0.13(-1.63%) |
May 28, 2013 | 8.098 | 8.098 | 7.969 | 7.986 | 1,195,845 | -0.06(-0.81%) |
May 24, 2013 | 8.057 | 8.063 | 7.980 | 8.051 | 1,472,152 | -0.02(-0.22%) |
May 23, 2013 | 8.152 | 8.193 | 8.045 | 8.069 | 1,511,241 | -0.11(-1.30%) |
May 22, 2013 | 8.169 | 8.216 | 8.163 | 8.175 | 399,423 | -0.01(-0.07%) |
May 21, 2013 | 8.181 | 8.211 | 8.163 | 8.181 | 588,429 | -0.02(-0.22%) |
May 20, 2013 | 8.205 | 8.222 | 8.169 | 8.199 | 484,833 | +0.00(+0.00%) |
May 17, 2013 | 8.187 | 8.222 | 8.169 | 8.199 | 492,275 | -0.02(-0.22%) |
May 16, 2013 | 8.205 | 8.216 | 8.163 | 8.216 | 586,881 | +0.03(+0.36%) |
May 15, 2013 | 8.240 | 8.275 | 8.187 | 8.187 | 426,087 | -0.09(-1.14%) |
May 13, 2013 | 8.346 | 8.349 | 8.258 | 8.281 | 570,647 | -0.08(-0.99%) |
May 10, 2013 | 8.382 | 8.388 | 8.323 | 8.364 | 525,308 | -0.01(-0.07%) |
May 09, 2013 | 8.382 | 8.435 | 8.358 | 8.370 | 545,409 | -0.01(-0.14%) |
May 08, 2013 | 8.512 | 8.512 | 8.358 | 8.382 | 698,646 | -0.13(-1.53%) |
May 07, 2013 | 8.547 | 8.547 | 8.488 | 8.512 | 253,003 | -0.06(-0.68%) |
May 06, 2013 | 8.535 | 8.571 | 8.517 | 8.570 | 154,680 | +0.06(+0.76%) |
May 03, 2013 | 8.535 | 8.565 | 8.476 | 8.506 | 73,633 | -0.06(-0.69%) |
May 02, 2013 | 8.594 | 8.594 | 8.512 | 8.565 | 136,085 | -0.04(-0.48%) |
May 01, 2013 | 8.630 | 8.647 | 8.559 | 8.606 | 70,434 | -0.03(-0.34%) |
Apr 30, 2013 | 8.594 | 8.653 | 8.559 | 8.636 | 101,777 | +0.02(+0.21%) |
Apr 29, 2013 | 8.559 | 8.618 | 8.529 | 8.618 | 89,040 | +0.06(+0.69%) |
Apr 26, 2013 | 8.553 | 8.559 | 8.553 | 8.559 | 70,819 | +0.01(+0.07%) |
Apr 25, 2013 | 8.582 | 8.588 | 8.541 | 8.553 | 96,496 | -0.03(-0.34%) |
Apr 24, 2013 | 8.641 | 8.641 | 8.541 | 8.582 | 106,395 | -0.01(-0.07%) |
Apr 23, 2013 | 8.618 | 8.647 | 8.588 | 8.588 | 87,732 | -0.01(-0.14%) |
Apr 22, 2013 | 8.588 | 8.647 | 8.588 | 8.600 | 42,809 | +0.02(+0.21%) |
Apr 19, 2013 | 8.612 | 8.636 | 8.541 | 8.582 | 54,387 | +0.01(+0.14%) |
Apr 18, 2013 | 8.523 | 8.598 | 8.523 | 8.571 | 52,529 | +0.02(+0.28%) |
Apr 17, 2013 | 8.582 | 8.582 | 8.533 | 8.547 | 39,143 | +0.01(+0.14%) |
Apr 16, 2013 | 8.559 | 8.577 | 8.511 | 8.535 | 124,456 | -0.06(-0.69%) |
Apr 15, 2013 | 8.630 | 8.641 | 8.512 | 8.594 | 85,375 | -0.06(-0.75%) |
Apr 12, 2013 | 8.588 | 8.659 | 8.588 | 8.659 | 50,028 | +0.04(+0.41%) |
Apr 11, 2013 | 8.576 | 8.636 | 8.576 | 8.624 | 49,208 | -0.02(-0.27%) |
Apr 10, 2013 | 8.624 | 8.671 | 8.612 | 8.647 | 54,326 | +0.02(+0.21%) |
Apr 09, 2013 | 8.630 | 8.683 | 8.630 | 8.630 | 62,956 | -0.06(-0.68%) |
Apr 08, 2013 | 8.748 | 8.783 | 8.647 | 8.689 | 112,233 | -0.06(-0.67%) |
Apr 05, 2013 | 8.671 | 8.748 | 8.647 | 8.748 | 57,066 | +0.16(+1.86%) |
Apr 04, 2013 | 8.700 | 8.700 | 8.559 | 8.588 | 77,104 | -0.06(-0.75%) |
Apr 03, 2013 | 8.606 | 8.665 | 8.542 | 8.653 | 115,355 | +0.04(+0.41%) |
Apr 02, 2013 | 8.618 | 8.665 | 8.606 | 8.618 | 36,565 | +0.00(+0.00%) |
Apr 01, 2013 | 8.689 | 8.689 | 8.600 | 8.618 | 49,964 | -0.03(-0.34%) |
Mar 28, 2013 | 8.689 | 8.689 | 8.594 | 8.647 | 86,417 | +0.01(+0.14%) |
Mar 27, 2013 | 8.571 | 8.636 | 8.571 | 8.636 | 54,736 | +0.06(+0.76%) |
Mar 26, 2013 | 8.559 | 8.576 | 8.482 | 8.571 | 99,140 | +0.04(+0.48%) |
Mar 25, 2013 | 8.559 | 8.559 | 8.488 | 8.529 | 99,691 | -0.01(-0.07%) |
Mar 22, 2013 | 8.488 | 8.541 | 8.488 | 8.535 | 57,320 | +0.02(+0.21%) |
Mar 21, 2013 | 8.547 | 8.594 | 8.488 | 8.517 | 106,215 | -0.02(-0.28%) |
Mar 20, 2013 | 8.535 | 8.582 | 8.506 | 8.541 | 80,318 | +0.06(+0.77%) |
Mar 19, 2013 | 8.453 | 8.535 | 8.405 | 8.476 | 81,653 | +0.01(+0.14%) |
Mar 18, 2013 | 8.317 | 8.476 | 8.264 | 8.464 | 112,238 | +0.17(+2.06%) |
Mar 15, 2013 | 8.382 | 8.399 | 8.270 | 8.293 | 222,713 | -0.13(-1.54%) |
Mar 14, 2013 | 8.529 | 8.553 | 8.382 | 8.423 | 160,322 | -0.15(-1.72%) |
Mar 13, 2013 | 8.571 | 8.606 | 8.506 | 8.571 | 172,032 | -0.04(-0.46%) |
Mar 12, 2013 | 8.606 | 8.647 | 8.571 | 8.610 | 99,938 | -0.04(-0.43%) |
Mar 11, 2013 | 8.742 | 8.748 | 8.630 | 8.647 | 144,300 | -0.09(-1.01%) |
Mar 08, 2013 | 8.790 | 8.807 | 8.706 | 8.736 | 106,027 | -0.06(-0.74%) |
Mar 07, 2013 | 8.830 | 8.842 | 8.789 | 8.801 | 76,632 | -0.04(-0.40%) |
Mar 06, 2013 | 8.842 | 8.866 | 8.824 | 8.836 | 68,806 | -0.03(-0.33%) |
Mar 05, 2013 | 8.872 | 8.886 | 8.839 | 8.866 | 41,061 | -0.02(-0.27%) |
Mar 04, 2013 | 8.883 | 8.901 | 8.854 | 8.889 | 42,818 | +0.01(+0.07%) |