Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.481 | 8.481 | 8.296 | 8.317 | 126,922 | -0.16(-1.93%) |
May 30, 2013 | 8.492 | 8.492 | 8.443 | 8.481 | 108,695 | +0.00(+0.00%) |
May 29, 2013 | 8.639 | 8.639 | 8.443 | 8.481 | 140,792 | -0.19(-2.14%) |
May 28, 2013 | 8.726 | 8.731 | 8.650 | 8.666 | 57,733 | -0.05(-0.56%) |
May 24, 2013 | 8.742 | 8.759 | 8.715 | 8.715 | 40,052 | -0.05(-0.56%) |
May 23, 2013 | 8.715 | 8.764 | 8.715 | 8.764 | 21,608 | +0.02(+0.25%) |
May 22, 2013 | 8.742 | 8.797 | 8.726 | 8.742 | 56,276 | +0.00(+0.00%) |
May 21, 2013 | 8.759 | 8.769 | 8.737 | 8.742 | 43,178 | -0.04(-0.43%) |
May 20, 2013 | 8.742 | 8.786 | 8.720 | 8.780 | 35,486 | +0.05(+0.56%) |
May 17, 2013 | 8.742 | 8.742 | 8.710 | 8.731 | 24,259 | -0.01(-0.12%) |
May 16, 2013 | 8.715 | 8.751 | 8.704 | 8.742 | 33,586 | +0.05(+0.56%) |
May 15, 2013 | 8.737 | 8.737 | 8.688 | 8.693 | 88,613 | -0.01(-0.13%) |
May 13, 2013 | 8.748 | 8.759 | 8.677 | 8.704 | 137,665 | -0.04(-0.44%) |
May 10, 2013 | 8.721 | 8.742 | 8.704 | 8.742 | 53,028 | +0.03(+0.31%) |
May 09, 2013 | 8.721 | 8.742 | 8.704 | 8.715 | 79,629 | +0.01(+0.12%) |
May 08, 2013 | 8.769 | 8.769 | 8.688 | 8.704 | 56,475 | -0.07(-0.80%) |
May 07, 2013 | 8.780 | 8.780 | 8.726 | 8.775 | 64,328 | +0.00(+0.00%) |
May 06, 2013 | 8.759 | 8.791 | 8.753 | 8.775 | 85,433 | +0.02(+0.19%) |
May 03, 2013 | 8.796 | 8.796 | 8.742 | 8.759 | 37,356 | -0.03(-0.31%) |
May 02, 2013 | 8.759 | 8.807 | 8.742 | 8.786 | 85,538 | +0.03(+0.31%) |
May 01, 2013 | 8.753 | 8.780 | 8.737 | 8.759 | 30,207 | +0.03(+0.31%) |
Apr 30, 2013 | 8.759 | 8.759 | 8.710 | 8.731 | 62,464 | -0.01(-0.12%) |
Apr 29, 2013 | 8.748 | 8.748 | 8.710 | 8.742 | 48,571 | +0.03(+0.37%) |
Apr 26, 2013 | 8.683 | 8.726 | 8.704 | 8.710 | 18,050 | +0.00(+0.00%) |
Apr 25, 2013 | 8.742 | 8.753 | 8.699 | 8.710 | 26,640 | -0.01(-0.12%) |
Apr 24, 2013 | 8.753 | 8.753 | 8.710 | 8.721 | 41,903 | -0.04(-0.43%) |
Apr 23, 2013 | 8.769 | 8.780 | 8.750 | 8.759 | 37,515 | -0.01(-0.06%) |
Apr 22, 2013 | 8.742 | 8.780 | 8.737 | 8.764 | 42,058 | +0.04(+0.43%) |
Apr 19, 2013 | 8.726 | 8.775 | 8.715 | 8.726 | 25,273 | -0.01(-0.12%) |
Apr 18, 2013 | 8.742 | 8.775 | 8.726 | 8.737 | 19,059 | +0.01(+0.12%) |
Apr 17, 2013 | 8.688 | 8.759 | 8.688 | 8.726 | 26,989 | +0.02(+0.25%) |
Apr 16, 2013 | 8.704 | 8.715 | 8.666 | 8.704 | 62,224 | -0.01(-0.06%) |
Apr 15, 2013 | 8.688 | 8.780 | 8.666 | 8.710 | 77,064 | +0.01(+0.06%) |
Apr 12, 2013 | 8.666 | 8.715 | 8.666 | 8.704 | 32,386 | +0.02(+0.19%) |
Apr 11, 2013 | 8.656 | 8.704 | 8.639 | 8.688 | 46,370 | +0.04(+0.50%) |
Apr 10, 2013 | 8.672 | 8.720 | 8.618 | 8.645 | 92,532 | -0.03(-0.35%) |
Apr 09, 2013 | 8.645 | 8.702 | 8.645 | 8.675 | 51,251 | -0.01(-0.09%) |
Apr 08, 2013 | 8.655 | 8.684 | 8.655 | 8.682 | 49,133 | +0.03(+0.31%) |
Apr 05, 2013 | 8.564 | 8.655 | 8.564 | 8.655 | 211,648 | +0.10(+1.20%) |
Apr 04, 2013 | 8.585 | 8.585 | 8.548 | 8.553 | 109,065 | +0.01(+0.13%) |
Apr 03, 2013 | 8.688 | 8.731 | 8.483 | 8.542 | 512,281 | -0.17(-1.92%) |
Apr 02, 2013 | 8.731 | 8.736 | 8.704 | 8.709 | 65,882 | -0.03(-0.31%) |
Apr 01, 2013 | 8.801 | 8.817 | 8.736 | 8.736 | 88,059 | -0.01(-0.06%) |
Mar 28, 2013 | 8.753 | 8.801 | 8.742 | 8.742 | 54,309 | +0.00(+0.00%) |
Mar 27, 2013 | 8.774 | 8.806 | 8.704 | 8.742 | 109,606 | -0.01(-0.06%) |
Mar 26, 2013 | 8.742 | 8.769 | 8.693 | 8.747 | 35,632 | +0.04(+0.50%) |
Mar 25, 2013 | 8.828 | 8.865 | 8.704 | 8.704 | 95,265 | -0.12(-1.41%) |
Mar 22, 2013 | 8.855 | 8.872 | 8.803 | 8.828 | 45,284 | -0.07(-0.79%) |
Mar 21, 2013 | 8.904 | 8.963 | 8.833 | 8.898 | 79,006 | -0.05(-0.60%) |
Mar 20, 2013 | 8.947 | 8.968 | 8.871 | 8.952 | 71,242 | +0.05(+0.61%) |
Mar 19, 2013 | 8.833 | 8.898 | 8.682 | 8.898 | 113,330 | +0.14(+1.65%) |
Mar 18, 2013 | 8.575 | 8.754 | 8.504 | 8.754 | 75,313 | +0.18(+2.15%) |
Mar 15, 2013 | 8.623 | 8.753 | 8.483 | 8.569 | 280,628 | -0.26(-2.93%) |
Mar 14, 2013 | 8.877 | 8.914 | 8.720 | 8.828 | 188,775 | -0.10(-1.15%) |
Mar 13, 2013 | 9.087 | 9.087 | 8.925 | 8.931 | 78,409 | -0.10(-1.08%) |
Mar 12, 2013 | 9.113 | 9.113 | 8.995 | 9.028 | 96,438 | -0.03(-0.30%) |
Mar 11, 2013 | 9.156 | 9.156 | 8.990 | 9.054 | 67,581 | +0.01(+0.12%) |
Mar 08, 2013 | 9.151 | 9.215 | 8.979 | 9.044 | 72,621 | -0.09(-0.94%) |
Mar 07, 2013 | 9.242 | 9.248 | 9.097 | 9.130 | 42,571 | -0.05(-0.50%) |
Mar 06, 2013 | 9.199 | 9.199 | 9.113 | 9.175 | 38,560 | +0.04(+0.44%) |
Mar 05, 2013 | 9.178 | 9.203 | 9.130 | 9.135 | 28,964 | -0.04(-0.47%) |
Mar 04, 2013 | 9.108 | 9.194 | 9.092 | 9.178 | 74,228 | +0.08(+0.83%) |