Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.422 | 8.487 | 8.313 | 8.313 | 3,425,819 | -0.14(-1.63%) |
May 30, 2013 | 8.321 | 8.549 | 8.306 | 8.451 | 3,647,489 | +0.13(+1.57%) |
May 29, 2013 | 8.277 | 8.422 | 8.241 | 8.321 | 2,754,248 | -0.02(-0.26%) |
May 28, 2013 | 8.183 | 8.371 | 8.154 | 8.342 | 4,126,999 | +0.28(+3.50%) |
May 24, 2013 | 7.980 | 8.067 | 7.930 | 8.060 | 2,129,011 | +0.02(+0.27%) |
May 23, 2013 | 8.024 | 8.067 | 7.908 | 8.038 | 4,354,283 | -0.07(-0.80%) |
May 22, 2013 | 8.255 | 8.400 | 8.067 | 8.103 | 4,393,396 | -0.15(-1.84%) |
May 21, 2013 | 8.292 | 8.313 | 8.223 | 8.255 | 2,143,540 | -0.04(-0.44%) |
May 20, 2013 | 8.198 | 8.342 | 8.176 | 8.292 | 2,030,009 | +0.07(+0.79%) |
May 17, 2013 | 8.176 | 8.234 | 8.125 | 8.226 | 4,090,431 | +0.09(+1.16%) |
May 16, 2013 | 8.154 | 8.255 | 8.111 | 8.132 | 1,810,726 | -0.05(-0.62%) |
May 15, 2013 | 8.132 | 8.284 | 8.085 | 8.183 | 2,874,487 | +0.22(+2.73%) |
May 13, 2013 | 7.850 | 7.973 | 7.821 | 7.966 | 3,737,008 | +0.07(+0.92%) |
May 10, 2013 | 7.864 | 7.897 | 7.727 | 7.893 | 3,220,985 | +0.05(+0.65%) |
May 09, 2013 | 7.915 | 7.944 | 7.821 | 7.843 | 1,912,727 | -0.07(-0.82%) |
May 08, 2013 | 7.864 | 7.930 | 7.803 | 7.908 | 2,367,478 | +0.02(+0.28%) |
May 07, 2013 | 7.778 | 7.937 | 7.764 | 7.886 | 2,466,184 | +0.13(+1.68%) |
May 06, 2013 | 7.625 | 7.763 | 7.625 | 7.756 | 2,946,423 | +0.14(+1.90%) |
May 03, 2013 | 7.560 | 7.654 | 7.459 | 7.611 | 2,778,660 | +0.15(+2.04%) |
May 02, 2013 | 7.423 | 7.491 | 7.401 | 7.459 | 3,178,068 | +0.07(+0.98%) |
May 01, 2013 | 7.531 | 7.531 | 7.379 | 7.386 | 4,420,068 | -0.14(-1.92%) |
Apr 30, 2013 | 7.625 | 7.676 | 7.502 | 7.531 | 4,952,284 | -0.11(-1.42%) |
Apr 29, 2013 | 7.604 | 7.691 | 7.553 | 7.640 | 3,519,358 | +0.07(+0.86%) |
Apr 26, 2013 | 7.589 | 7.589 | 7.452 | 7.575 | 4,906,761 | -0.01(-0.19%) |
Apr 25, 2013 | 7.539 | 7.669 | 7.531 | 7.589 | 2,883,858 | +0.07(+0.96%) |
Apr 24, 2013 | 7.386 | 7.517 | 7.350 | 7.517 | 2,869,479 | +0.15(+2.06%) |
Apr 23, 2013 | 7.256 | 7.415 | 7.227 | 7.365 | 3,055,244 | +0.17(+2.31%) |
Apr 22, 2013 | 7.205 | 7.278 | 7.133 | 7.198 | 4,614,980 | +0.03(+0.40%) |
Apr 19, 2013 | 7.126 | 7.249 | 6.858 | 7.169 | 6,288,079 | +0.13(+1.85%) |
Apr 18, 2013 | 7.133 | 7.213 | 7.010 | 7.039 | 5,408,447 | -0.09(-1.32%) |
Apr 17, 2013 | 7.227 | 7.267 | 7.097 | 7.133 | 3,903,043 | -0.15(-2.09%) |
Apr 16, 2013 | 7.307 | 7.321 | 7.213 | 7.285 | 2,914,992 | +0.05(+0.70%) |
Apr 15, 2013 | 7.423 | 7.473 | 7.220 | 7.234 | 4,229,241 | -0.18(-2.44%) |
Apr 12, 2013 | 7.466 | 7.542 | 7.394 | 7.415 | 3,596,129 | -0.12(-1.54%) |
Apr 11, 2013 | 7.596 | 7.596 | 7.517 | 7.531 | 3,489,609 | -0.07(-0.86%) |
Apr 10, 2013 | 7.546 | 7.680 | 7.531 | 7.596 | 3,463,555 | +0.08(+1.06%) |
Apr 09, 2013 | 7.517 | 7.564 | 7.444 | 7.517 | 3,261,779 | +0.01(+0.10%) |
Apr 08, 2013 | 7.459 | 7.531 | 7.372 | 7.510 | 3,149,405 | +0.05(+0.68%) |
Apr 05, 2013 | 7.300 | 7.466 | 7.278 | 7.459 | 3,176,357 | +0.05(+0.68%) |
Apr 04, 2013 | 7.437 | 7.502 | 7.357 | 7.408 | 4,495,633 | +0.00(+0.00%) |
Apr 03, 2013 | 7.539 | 7.560 | 7.387 | 7.408 | 4,579,996 | -0.14(-1.92%) |
Apr 02, 2013 | 7.625 | 7.676 | 7.546 | 7.553 | 2,953,728 | -0.07(-0.86%) |
Apr 01, 2013 | 7.749 | 7.763 | 7.597 | 7.618 | 3,380,532 | -0.12(-1.50%) |
Mar 28, 2013 | 7.814 | 7.843 | 7.698 | 7.734 | 4,975,889 | -0.08(-1.02%) |
Mar 27, 2013 | 7.879 | 7.879 | 7.778 | 7.814 | 3,721,918 | -0.12(-1.55%) |
Mar 26, 2013 | 7.930 | 7.937 | 7.850 | 7.937 | 1,894,489 | +0.07(+0.83%) |
Mar 25, 2013 | 7.951 | 7.980 | 7.835 | 7.872 | 3,132,864 | -0.04(-0.55%) |
Mar 22, 2013 | 7.959 | 7.966 | 7.872 | 7.915 | 3,125,941 | -0.03(-0.36%) |
Mar 21, 2013 | 8.009 | 8.045 | 7.908 | 7.944 | 2,399,010 | -0.10(-1.26%) |
Mar 20, 2013 | 8.067 | 8.082 | 8.002 | 8.045 | 2,670,935 | +0.02(+0.27%) |
Mar 19, 2013 | 8.009 | 8.074 | 7.930 | 8.024 | 3,246,636 | +0.06(+0.73%) |
Mar 18, 2013 | 7.930 | 8.045 | 7.879 | 7.966 | 3,846,276 | -0.13(-1.61%) |
Mar 15, 2013 | 8.125 | 8.132 | 8.038 | 8.096 | 5,142,087 | -0.04(-0.45%) |
Mar 14, 2013 | 8.125 | 8.190 | 8.078 | 8.132 | 2,769,475 | +0.05(+0.63%) |
Mar 13, 2013 | 8.053 | 8.089 | 7.991 | 8.082 | 3,825,446 | +0.03(+0.36%) |
Mar 12, 2013 | 8.118 | 8.139 | 8.009 | 8.053 | 2,539,445 | -0.06(-0.80%) |
Mar 11, 2013 | 8.024 | 8.132 | 8.002 | 8.118 | 3,374,779 | +0.09(+1.08%) |
Mar 08, 2013 | 8.168 | 8.175 | 7.959 | 8.031 | 3,427,161 | -0.06(-0.80%) |
Mar 07, 2013 | 7.865 | 8.110 | 7.851 | 8.096 | 6,000,340 | +0.26(+3.31%) |
Mar 06, 2013 | 7.858 | 7.923 | 7.808 | 7.836 | 4,168,350 | +0.03(+0.37%) |
Mar 05, 2013 | 7.800 | 7.887 | 7.772 | 7.808 | 2,858,302 | +0.04(+0.56%) |
Mar 04, 2013 | 7.663 | 7.772 | 7.635 | 7.764 | 2,903,449 | +0.08(+1.03%) |