Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.977 | 8.115 | 7.840 | 7.931 | 46,452 | -0.13(-1.61%) |
May 30, 2013 | 8.051 | 8.097 | 7.987 | 8.060 | 75,124 | +0.01(+0.11%) |
May 29, 2013 | 8.042 | 8.134 | 7.977 | 8.051 | 21,904 | -0.04(-0.46%) |
May 28, 2013 | 8.088 | 8.181 | 7.950 | 8.088 | 64,367 | +0.04(+0.46%) |
May 24, 2013 | 8.033 | 8.227 | 8.033 | 8.051 | 0 | -0.02(-0.23%) |
May 23, 2013 | 7.996 | 8.134 | 7.950 | 8.070 | 0 | +0.01(+0.11%) |
May 22, 2013 | 8.097 | 8.153 | 7.959 | 8.060 | 0 | -0.06(-0.68%) |
May 21, 2013 | 8.107 | 8.116 | 7.959 | 8.116 | 0 | +0.00(+0.00%) |
May 20, 2013 | 7.987 | 8.116 | 7.987 | 8.116 | 0 | +0.07(+0.92%) |
May 17, 2013 | 8.088 | 8.088 | 7.987 | 8.042 | 0 | +0.02(+0.23%) |
May 16, 2013 | 8.042 | 8.070 | 7.977 | 8.023 | 11,937 | -0.04(-0.46%) |
May 15, 2013 | 8.033 | 8.079 | 7.996 | 8.060 | 0 | +0.20(+2.59%) |
May 13, 2013 | 7.857 | 7.913 | 7.737 | 7.857 | 0 | -0.04(-0.47%) |
May 10, 2013 | 7.885 | 7.940 | 7.848 | 7.894 | 0 | +0.05(+0.59%) |
May 09, 2013 | 7.940 | 7.940 | 7.843 | 7.848 | 0 | -0.08(-1.05%) |
May 08, 2013 | 7.811 | 7.950 | 7.765 | 7.931 | 0 | +0.09(+1.18%) |
May 07, 2013 | 7.792 | 7.839 | 7.580 | 7.839 | 0 | +0.07(+0.95%) |
May 06, 2013 | 7.626 | 7.765 | 7.543 | 7.765 | 0 | +0.22(+2.94%) |
May 03, 2013 | 7.571 | 7.608 | 7.432 | 7.543 | 0 | +0.10(+1.37%) |
May 02, 2013 | 7.376 | 7.571 | 7.339 | 7.441 | 0 | +0.13(+1.77%) |
May 01, 2013 | 7.635 | 7.677 | 7.201 | 7.312 | 0 | -0.38(-4.93%) |
Apr 30, 2013 | 7.552 | 7.718 | 7.524 | 7.691 | 0 | +0.10(+1.34%) |
Apr 29, 2013 | 7.460 | 7.654 | 7.386 | 7.589 | 21,494 | +0.18(+2.50%) |
Apr 26, 2013 | 7.598 | 7.608 | 7.275 | 7.404 | 33,232 | -0.20(-2.67%) |
Apr 25, 2013 | 7.700 | 7.802 | 7.544 | 7.608 | 36,131 | -0.09(-1.20%) |
Apr 24, 2013 | 7.737 | 7.802 | 7.626 | 7.700 | 45,699 | -0.03(-0.36%) |
Apr 23, 2013 | 7.173 | 7.765 | 7.173 | 7.728 | 62,204 | +0.68(+9.71%) |
Apr 22, 2013 | 7.062 | 7.071 | 6.822 | 7.044 | 46,572 | -0.02(-0.26%) |
Apr 19, 2013 | 6.914 | 7.108 | 6.905 | 7.062 | 33,762 | +0.14(+2.00%) |
Apr 18, 2013 | 6.979 | 7.127 | 6.822 | 6.923 | 29,462 | -0.06(-0.93%) |
Apr 17, 2013 | 7.293 | 7.293 | 6.868 | 6.988 | 58,801 | -0.33(-4.55%) |
Apr 16, 2013 | 7.275 | 7.413 | 7.201 | 7.321 | 39,284 | +0.11(+1.54%) |
Apr 15, 2013 | 7.654 | 7.654 | 7.155 | 7.210 | 77,723 | -0.55(-7.14%) |
Apr 12, 2013 | 7.755 | 7.842 | 7.672 | 7.765 | 14,049 | +0.00(+0.00%) |
Apr 11, 2013 | 7.728 | 7.885 | 7.691 | 7.765 | 7,230 | +0.00(+0.00%) |
Apr 10, 2013 | 7.561 | 7.811 | 7.543 | 7.765 | 24,282 | +0.31(+4.09%) |
Apr 09, 2013 | 7.598 | 7.654 | 7.386 | 7.460 | 20,819 | -0.09(-1.22%) |
Apr 08, 2013 | 7.543 | 7.571 | 7.413 | 7.552 | 16,065 | +0.06(+0.86%) |
Apr 05, 2013 | 7.210 | 7.654 | 7.210 | 7.487 | 19,908 | +0.04(+0.50%) |
Apr 04, 2013 | 7.367 | 7.469 | 7.367 | 7.450 | 15,608 | +0.07(+1.00%) |
Apr 03, 2013 | 7.395 | 7.497 | 7.302 | 7.376 | 42,908 | -0.02(-0.25%) |
Apr 02, 2013 | 7.718 | 7.857 | 7.219 | 7.395 | 67,103 | -0.30(-3.85%) |
Apr 01, 2013 | 7.940 | 8.042 | 7.497 | 7.691 | 44,572 | -0.24(-3.03%) |
Mar 28, 2013 | 8.023 | 8.023 | 7.922 | 7.931 | 53,886 | -0.02(-0.23%) |
Mar 27, 2013 | 7.968 | 8.005 | 7.811 | 7.950 | 21,178 | -0.09(-1.15%) |
Mar 26, 2013 | 8.116 | 8.153 | 7.922 | 8.042 | 18,583 | -0.08(-1.02%) |
Mar 25, 2013 | 7.968 | 8.125 | 7.940 | 8.125 | 18,811 | +0.10(+1.27%) |
Mar 22, 2013 | 8.023 | 8.042 | 7.922 | 8.023 | 5,551 | +0.06(+0.70%) |
Mar 21, 2013 | 7.996 | 8.042 | 7.857 | 7.968 | 30,885 | -0.12(-1.49%) |
Mar 20, 2013 | 8.005 | 8.116 | 7.922 | 8.088 | 15,807 | +0.13(+1.63%) |
Mar 19, 2013 | 7.959 | 8.088 | 7.903 | 7.959 | 22,957 | +0.01(+0.12%) |
Mar 18, 2013 | 7.765 | 8.023 | 7.765 | 7.950 | 60,200 | +0.06(+0.70%) |
Mar 15, 2013 | 8.033 | 8.079 | 7.839 | 7.894 | 185,067 | -0.12(-1.50%) |
Mar 14, 2013 | 7.903 | 8.107 | 7.903 | 8.014 | 35,760 | +0.14(+1.76%) |
Mar 13, 2013 | 7.903 | 7.931 | 7.774 | 7.876 | 21,642 | -0.04(-0.47%) |
Mar 12, 2013 | 8.014 | 8.014 | 7.848 | 7.913 | 15,463 | -0.10(-1.27%) |
Mar 11, 2013 | 8.033 | 8.042 | 7.959 | 8.014 | 11,544 | -0.07(-0.91%) |
Mar 08, 2013 | 8.162 | 8.162 | 8.014 | 8.088 | 24,275 | +0.02(+0.23%) |
Mar 07, 2013 | 8.005 | 8.070 | 7.950 | 8.070 | 25,356 | +0.04(+0.46%) |
Mar 06, 2013 | 8.014 | 8.033 | 7.968 | 8.033 | 7,113 | +0.02(+0.23%) |
Mar 05, 2013 | 7.922 | 8.042 | 7.922 | 8.014 | 43,201 | +0.17(+2.12%) |
Mar 04, 2013 | 7.894 | 7.996 | 7.829 | 7.848 | 19,855 | -0.05(-0.58%) |