Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.944 | 7.944 | 7.697 | 7.746 | 387,075 | -0.17(-2.09%) |
May 30, 2013 | 7.895 | 7.928 | 7.840 | 7.911 | 322,903 | +0.01(+0.07%) |
May 29, 2013 | 8.021 | 8.021 | 7.878 | 7.906 | 360,916 | -0.14(-1.78%) |
May 28, 2013 | 8.143 | 8.143 | 8.044 | 8.049 | 312,582 | -0.09(-1.15%) |
May 24, 2013 | 8.143 | 8.143 | 8.082 | 8.143 | 161,237 | +0.01(+0.07%) |
May 23, 2013 | 8.126 | 8.159 | 8.088 | 8.137 | 178,127 | +0.02(+0.20%) |
May 22, 2013 | 8.132 | 8.170 | 8.115 | 8.121 | 143,500 | -0.05(-0.61%) |
May 21, 2013 | 8.198 | 8.198 | 8.126 | 8.170 | 100,685 | -0.02(-0.27%) |
May 20, 2013 | 8.110 | 8.203 | 8.110 | 8.192 | 170,528 | +0.10(+1.22%) |
May 17, 2013 | 8.071 | 8.104 | 8.044 | 8.093 | 143,211 | +0.05(+0.62%) |
May 16, 2013 | 8.060 | 8.115 | 8.044 | 8.044 | 216,024 | -0.01(-0.07%) |
May 15, 2013 | 8.082 | 8.082 | 8.044 | 8.049 | 181,106 | -0.06(-0.68%) |
May 13, 2013 | 8.187 | 8.187 | 8.093 | 8.104 | 245,237 | -0.06(-0.67%) |
May 10, 2013 | 8.159 | 8.192 | 8.137 | 8.159 | 187,107 | -0.03(-0.34%) |
May 09, 2013 | 8.231 | 8.231 | 8.181 | 8.187 | 167,605 | -0.08(-0.93%) |
May 08, 2013 | 8.269 | 8.275 | 8.203 | 8.264 | 367,751 | +0.02(+0.20%) |
May 07, 2013 | 8.176 | 8.258 | 8.170 | 8.247 | 230,811 | +0.06(+0.74%) |
May 06, 2013 | 8.192 | 8.225 | 8.170 | 8.187 | 274,633 | -0.01(-0.07%) |
May 03, 2013 | 8.220 | 8.214 | 8.165 | 8.192 | 232,691 | -0.02(-0.27%) |
May 02, 2013 | 8.192 | 8.225 | 8.192 | 8.214 | 132,418 | +0.02(+0.27%) |
May 01, 2013 | 8.159 | 8.209 | 8.159 | 8.192 | 192,920 | +0.03(+0.34%) |
Apr 30, 2013 | 8.203 | 8.225 | 8.154 | 8.165 | 301,773 | -0.04(-0.54%) |
Apr 29, 2013 | 8.220 | 8.225 | 8.192 | 8.209 | 169,580 | -0.03(-0.33%) |
Apr 26, 2013 | 8.203 | 8.236 | 8.203 | 8.236 | 176,187 | +0.03(+0.34%) |
Apr 25, 2013 | 8.187 | 8.242 | 8.187 | 8.209 | 203,462 | +0.00(+0.00%) |
Apr 24, 2013 | 8.236 | 8.259 | 8.198 | 8.209 | 230,312 | -0.04(-0.53%) |
Apr 23, 2013 | 8.247 | 8.291 | 8.231 | 8.253 | 134,475 | +0.03(+0.33%) |
Apr 22, 2013 | 8.236 | 8.264 | 8.231 | 8.225 | 165,582 | -0.02(-0.20%) |
Apr 19, 2013 | 8.203 | 8.242 | 8.187 | 8.242 | 117,995 | +0.04(+0.54%) |
Apr 18, 2013 | 8.154 | 8.209 | 8.137 | 8.198 | 270,846 | +0.04(+0.47%) |
Apr 17, 2013 | 8.176 | 8.209 | 8.132 | 8.159 | 121,922 | +0.01(+0.14%) |
Apr 16, 2013 | 8.198 | 8.198 | 8.148 | 8.148 | 125,307 | -0.04(-0.47%) |
Apr 15, 2013 | 8.209 | 8.209 | 8.148 | 8.187 | 119,402 | -0.01(-0.13%) |
Apr 12, 2013 | 8.148 | 8.214 | 8.148 | 8.198 | 102,412 | +0.04(+0.54%) |
Apr 11, 2013 | 8.203 | 8.203 | 8.154 | 8.154 | 146,326 | -0.05(-0.60%) |
Apr 10, 2013 | 8.220 | 8.220 | 8.192 | 8.203 | 116,414 | -0.02(-0.20%) |
Apr 09, 2013 | 8.220 | 8.236 | 8.209 | 8.220 | 98,903 | -0.07(-0.80%) |
Apr 08, 2013 | 8.297 | 8.308 | 8.247 | 8.286 | 187,358 | -0.02(-0.27%) |
Apr 05, 2013 | 8.203 | 8.308 | 8.203 | 8.308 | 335,923 | +0.12(+1.48%) |
Apr 04, 2013 | 8.154 | 8.214 | 8.148 | 8.187 | 146,410 | +0.02(+0.20%) |
Apr 03, 2013 | 8.137 | 8.214 | 8.126 | 8.170 | 127,736 | +0.01(+0.07%) |
Apr 02, 2013 | 8.209 | 8.209 | 8.148 | 8.165 | 242,024 | -0.03(-0.34%) |
Apr 01, 2013 | 8.187 | 8.220 | 8.187 | 8.192 | 304,737 | +0.01(+0.07%) |
Mar 28, 2013 | 8.214 | 8.220 | 8.170 | 8.187 | 185,482 | +0.01(+0.07%) |
Mar 27, 2013 | 8.110 | 8.181 | 8.110 | 8.181 | 136,434 | +0.06(+0.68%) |
Mar 26, 2013 | 8.110 | 8.143 | 8.082 | 8.126 | 206,477 | -0.02(-0.20%) |
Mar 25, 2013 | 8.148 | 8.170 | 8.099 | 8.143 | 248,459 | -0.03(-0.34%) |
Mar 22, 2013 | 8.148 | 8.187 | 8.132 | 8.170 | 266,646 | +0.01(+0.07%) |
Mar 21, 2013 | 8.220 | 8.242 | 8.126 | 8.165 | 177,145 | -0.07(-0.87%) |
Mar 20, 2013 | 8.159 | 8.242 | 8.115 | 8.236 | 252,898 | +0.07(+0.81%) |
Mar 19, 2013 | 8.148 | 8.176 | 8.060 | 8.170 | 190,088 | +0.04(+0.54%) |
Mar 18, 2013 | 7.911 | 8.126 | 7.906 | 8.126 | 305,479 | +0.20(+2.50%) |
Mar 15, 2013 | 7.917 | 7.983 | 7.834 | 7.928 | 630,024 | -0.03(-0.35%) |
Mar 14, 2013 | 8.121 | 8.121 | 7.933 | 7.955 | 694,240 | -0.17(-2.03%) |
Mar 13, 2013 | 8.126 | 8.148 | 8.099 | 8.121 | 377,044 | -0.02(-0.27%) |
Mar 12, 2013 | 8.115 | 8.154 | 8.049 | 8.143 | 764,832 | +0.00(+0.00%) |
Mar 11, 2013 | 8.242 | 8.242 | 8.071 | 8.143 | 660,216 | -0.10(-1.20%) |
Mar 08, 2013 | 8.330 | 8.330 | 8.214 | 8.242 | 270,426 | -0.08(-0.99%) |
Mar 07, 2013 | 8.341 | 8.357 | 8.302 | 8.324 | 183,411 | -0.04(-0.46%) |
Mar 06, 2013 | 8.352 | 8.373 | 8.345 | 8.363 | 127,787 | +0.01(+0.13%) |
Mar 05, 2013 | 8.385 | 8.385 | 8.341 | 8.352 | 142,576 | -0.03(-0.33%) |
Mar 04, 2013 | 8.385 | 8.390 | 8.341 | 8.379 | 196,157 | -0.02(-0.20%) |