Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.272 | 8.272 | 7.996 | 8.089 | 255,904 | -0.15(-1.82%) |
May 30, 2013 | 8.256 | 8.300 | 8.211 | 8.239 | 147,884 | -0.03(-0.34%) |
May 29, 2013 | 8.411 | 8.417 | 8.256 | 8.267 | 186,959 | -0.18(-2.10%) |
May 28, 2013 | 8.511 | 8.511 | 8.444 | 8.444 | 125,619 | -0.07(-0.78%) |
May 24, 2013 | 8.505 | 8.511 | 8.478 | 8.511 | 50,924 | +0.02(+0.26%) |
May 23, 2013 | 8.544 | 8.561 | 8.489 | 8.489 | 85,606 | -0.06(-0.65%) |
May 22, 2013 | 8.572 | 8.572 | 8.544 | 8.544 | 20,366 | +0.01(+0.06%) |
May 21, 2013 | 8.544 | 8.566 | 8.528 | 8.539 | 44,279 | -0.03(-0.32%) |
May 20, 2013 | 8.600 | 8.600 | 8.528 | 8.566 | 50,625 | +0.01(+0.07%) |
May 17, 2013 | 8.589 | 8.589 | 8.516 | 8.560 | 50,764 | -0.01(-0.14%) |
May 16, 2013 | 8.600 | 8.616 | 8.528 | 8.572 | 41,770 | +0.06(+0.65%) |
May 15, 2013 | 8.522 | 8.539 | 8.511 | 8.516 | 32,817 | -0.02(-0.20%) |
May 13, 2013 | 8.589 | 8.594 | 8.500 | 8.533 | 57,568 | -0.04(-0.45%) |
May 10, 2013 | 8.611 | 8.611 | 8.544 | 8.572 | 66,594 | -0.03(-0.32%) |
May 09, 2013 | 8.572 | 8.622 | 8.544 | 8.600 | 106,272 | +0.03(+0.30%) |
May 08, 2013 | 8.557 | 8.585 | 8.541 | 8.574 | 40,969 | +0.01(+0.14%) |
May 07, 2013 | 8.546 | 8.568 | 8.535 | 8.561 | 49,894 | +0.02(+0.24%) |
May 06, 2013 | 8.535 | 8.557 | 8.529 | 8.541 | 87,896 | +0.00(+0.00%) |
May 03, 2013 | 8.546 | 8.552 | 8.535 | 8.541 | 46,544 | -0.01(-0.13%) |
May 02, 2013 | 8.469 | 8.557 | 8.463 | 8.552 | 132,833 | +0.08(+0.91%) |
May 01, 2013 | 8.458 | 8.502 | 8.452 | 8.474 | 138,383 | +0.01(+0.13%) |
Apr 30, 2013 | 8.541 | 8.541 | 8.458 | 8.463 | 81,667 | -0.03(-0.39%) |
Apr 29, 2013 | 8.480 | 8.510 | 8.463 | 8.496 | 68,027 | +0.02(+0.26%) |
Apr 26, 2013 | 8.425 | 8.474 | 8.447 | 8.474 | 20,895 | +0.03(+0.33%) |
Apr 25, 2013 | 8.463 | 8.480 | 8.408 | 8.447 | 104,197 | -0.04(-0.52%) |
Apr 24, 2013 | 8.458 | 8.491 | 8.419 | 8.491 | 39,569 | +0.04(+0.46%) |
Apr 23, 2013 | 8.502 | 8.557 | 8.452 | 8.452 | 99,407 | -0.03(-0.33%) |
Apr 22, 2013 | 8.480 | 8.510 | 8.474 | 8.480 | 34,184 | +0.01(+0.13%) |
Apr 19, 2013 | 8.419 | 8.480 | 8.419 | 8.469 | 26,953 | +0.04(+0.52%) |
Apr 18, 2013 | 8.502 | 8.502 | 8.414 | 8.425 | 63,680 | -0.06(-0.65%) |
Apr 17, 2013 | 8.485 | 8.518 | 8.474 | 8.480 | 33,878 | -0.01(-0.07%) |
Apr 16, 2013 | 8.496 | 8.498 | 8.458 | 8.485 | 72,920 | -0.01(-0.07%) |
Apr 15, 2013 | 8.513 | 8.518 | 8.447 | 8.491 | 60,784 | +0.02(+0.20%) |
Apr 12, 2013 | 8.557 | 8.557 | 8.474 | 8.474 | 73,005 | -0.07(-0.84%) |
Apr 11, 2013 | 8.590 | 8.590 | 8.541 | 8.546 | 29,027 | -0.02(-0.19%) |
Apr 10, 2013 | 8.612 | 8.612 | 8.541 | 8.563 | 83,893 | -0.03(-0.37%) |
Apr 09, 2013 | 8.607 | 8.612 | 8.574 | 8.595 | 27,871 | +0.03(+0.35%) |
Apr 08, 2013 | 8.570 | 8.581 | 8.515 | 8.564 | 81,098 | +0.00(+0.00%) |
Apr 05, 2013 | 8.493 | 8.570 | 8.443 | 8.564 | 45,266 | +0.11(+1.30%) |
Apr 04, 2013 | 8.454 | 8.465 | 8.410 | 8.454 | 69,100 | +0.01(+0.13%) |
Apr 03, 2013 | 8.493 | 8.504 | 8.405 | 8.443 | 83,539 | -0.02(-0.19%) |
Apr 02, 2013 | 8.504 | 8.504 | 8.427 | 8.460 | 41,389 | +0.00(+0.00%) |
Apr 01, 2013 | 8.465 | 8.482 | 8.443 | 8.460 | 51,692 | -0.01(-0.06%) |
Mar 28, 2013 | 8.487 | 8.487 | 8.421 | 8.465 | 74,050 | +0.01(+0.13%) |
Mar 27, 2013 | 8.465 | 8.465 | 8.394 | 8.454 | 54,490 | +0.02(+0.26%) |
Mar 26, 2013 | 8.449 | 8.482 | 8.405 | 8.432 | 86,022 | -0.04(-0.45%) |
Mar 25, 2013 | 8.487 | 8.487 | 8.405 | 8.471 | 61,113 | -0.07(-0.77%) |
Mar 22, 2013 | 8.465 | 8.537 | 8.465 | 8.537 | 26,948 | +0.03(+0.32%) |
Mar 21, 2013 | 8.559 | 8.566 | 8.438 | 8.509 | 62,489 | -0.05(-0.64%) |
Mar 20, 2013 | 8.531 | 8.570 | 8.460 | 8.564 | 92,510 | +0.08(+0.91%) |
Mar 19, 2013 | 8.476 | 8.559 | 8.432 | 8.487 | 72,674 | +0.01(+0.06%) |
Mar 18, 2013 | 8.257 | 8.553 | 8.257 | 8.482 | 159,012 | +0.18(+2.18%) |
Mar 15, 2013 | 8.295 | 8.339 | 8.147 | 8.301 | 212,100 | -0.04(-0.53%) |
Mar 14, 2013 | 8.504 | 8.504 | 8.332 | 8.345 | 100,536 | -0.12(-1.43%) |
Mar 13, 2013 | 8.625 | 8.625 | 8.460 | 8.465 | 75,370 | -0.12(-1.34%) |
Mar 12, 2013 | 8.586 | 8.586 | 8.493 | 8.581 | 80,336 | +0.04(+0.51%) |
Mar 11, 2013 | 8.702 | 8.702 | 8.526 | 8.537 | 109,223 | -0.08(-0.96%) |
Mar 08, 2013 | 8.822 | 8.822 | 8.608 | 8.619 | 173,514 | -0.19(-2.18%) |
Mar 07, 2013 | 8.751 | 8.894 | 8.691 | 8.811 | 67,174 | +0.09(+0.99%) |
Mar 06, 2013 | 8.747 | 8.818 | 8.692 | 8.725 | 114,516 | -0.02(-0.19%) |
Mar 05, 2013 | 8.796 | 8.802 | 8.720 | 8.742 | 59,479 | -0.06(-0.68%) |
Mar 04, 2013 | 8.736 | 8.851 | 8.736 | 8.802 | 107,294 | +0.07(+0.75%) |