Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.285 | 8.435 | 8.244 | 8.264 | 1,938,212 | -0.08(-0.99%) |
May 30, 2013 | 8.545 | 8.579 | 8.346 | 8.346 | 1,490,406 | -0.14(-1.62%) |
May 29, 2013 | 8.614 | 8.614 | 8.422 | 8.483 | 1,993,724 | -0.21(-2.44%) |
May 28, 2013 | 8.785 | 8.895 | 8.634 | 8.696 | 1,569,352 | +0.01(+0.08%) |
May 24, 2013 | 8.620 | 8.709 | 8.518 | 8.689 | 1,347,165 | +0.05(+0.56%) |
May 23, 2013 | 8.607 | 8.730 | 8.531 | 8.641 | 1,466,695 | -0.08(-0.86%) |
May 22, 2013 | 8.949 | 9.134 | 8.614 | 8.716 | 1,949,822 | -0.25(-2.83%) |
May 21, 2013 | 8.943 | 9.018 | 8.936 | 8.970 | 1,351,610 | +0.00(+0.00%) |
May 20, 2013 | 8.895 | 8.991 | 8.895 | 8.970 | 1,811,054 | +0.03(+0.38%) |
May 17, 2013 | 8.915 | 8.963 | 8.888 | 8.936 | 1,796,509 | +0.05(+0.62%) |
May 16, 2013 | 8.881 | 8.915 | 8.819 | 8.881 | 1,936,336 | +0.00(+0.00%) |
May 15, 2013 | 8.723 | 8.908 | 8.689 | 8.881 | 1,756,187 | +0.29(+3.43%) |
May 13, 2013 | 8.593 | 8.668 | 8.552 | 8.586 | 1,033,175 | +0.00(+0.00%) |
May 10, 2013 | 8.593 | 8.655 | 8.559 | 8.586 | 943,225 | +0.00(+0.00%) |
May 09, 2013 | 8.531 | 8.620 | 8.483 | 8.586 | 1,368,096 | +0.05(+0.56%) |
May 08, 2013 | 8.429 | 8.572 | 8.429 | 8.538 | 1,199,907 | +0.12(+1.38%) |
May 07, 2013 | 8.600 | 8.600 | 8.353 | 8.422 | 2,913,329 | +0.00(+0.00%) |
May 06, 2013 | 8.422 | 8.456 | 8.367 | 8.422 | 2,238,542 | +0.03(+0.33%) |
May 03, 2013 | 8.518 | 8.483 | 8.394 | 8.394 | 1,591,329 | -0.01(-0.08%) |
May 02, 2013 | 8.346 | 8.477 | 8.292 | 8.401 | 1,432,928 | +0.11(+1.32%) |
May 01, 2013 | 8.470 | 8.525 | 8.264 | 8.292 | 2,954,524 | -0.21(-2.50%) |
Apr 30, 2013 | 8.367 | 8.511 | 8.346 | 8.504 | 1,016,779 | +0.13(+1.55%) |
Apr 29, 2013 | 8.340 | 8.422 | 8.285 | 8.374 | 702,862 | +0.10(+1.16%) |
Apr 26, 2013 | 8.319 | 8.326 | 8.223 | 8.278 | 1,730,355 | -0.05(-0.58%) |
Apr 25, 2013 | 8.387 | 8.422 | 8.278 | 8.326 | 1,374,962 | -0.01(-0.16%) |
Apr 24, 2013 | 8.387 | 8.435 | 8.292 | 8.340 | 1,352,427 | -0.03(-0.41%) |
Apr 23, 2013 | 8.374 | 8.477 | 8.319 | 8.374 | 1,360,127 | +0.07(+0.83%) |
Apr 22, 2013 | 8.319 | 8.357 | 8.151 | 8.305 | 1,599,287 | +0.02(+0.25%) |
Apr 19, 2013 | 8.244 | 8.298 | 8.168 | 8.285 | 1,906,939 | +0.07(+0.83%) |
Apr 18, 2013 | 8.257 | 8.319 | 8.127 | 8.216 | 2,546,232 | -0.04(-0.50%) |
Apr 17, 2013 | 8.292 | 8.312 | 8.155 | 8.257 | 3,167,086 | -0.08(-0.99%) |
Apr 16, 2013 | 8.346 | 8.425 | 8.223 | 8.340 | 1,594,996 | +0.08(+0.91%) |
Apr 15, 2013 | 8.422 | 8.490 | 8.230 | 8.264 | 2,114,249 | -0.24(-2.82%) |
Apr 12, 2013 | 8.490 | 8.545 | 8.435 | 8.504 | 1,501,761 | +0.01(+0.08%) |
Apr 11, 2013 | 8.490 | 8.531 | 8.477 | 8.497 | 2,251,418 | +0.01(+0.16%) |
Apr 10, 2013 | 8.456 | 8.504 | 8.415 | 8.483 | 1,399,384 | +0.07(+0.81%) |
Apr 09, 2013 | 8.525 | 8.545 | 8.408 | 8.415 | 1,409,692 | -0.12(-1.37%) |
Apr 08, 2013 | 8.360 | 8.538 | 8.250 | 8.531 | 1,081,890 | +0.19(+2.30%) |
Apr 05, 2013 | 8.244 | 8.340 | 8.148 | 8.340 | 2,715,710 | -0.07(-0.81%) |
Apr 04, 2013 | 8.264 | 8.408 | 8.244 | 8.408 | 1,615,088 | +0.13(+1.57%) |
Apr 03, 2013 | 8.285 | 8.326 | 8.216 | 8.278 | 2,154,245 | -0.03(-0.41%) |
Apr 02, 2013 | 8.367 | 8.435 | 8.285 | 8.312 | 1,124,316 | -0.03(-0.33%) |
Apr 01, 2013 | 8.408 | 8.422 | 8.278 | 8.340 | 1,565,358 | -0.10(-1.14%) |
Mar 28, 2013 | 8.374 | 8.456 | 8.333 | 8.435 | 1,763,359 | +0.09(+1.07%) |
Mar 27, 2013 | 8.223 | 8.353 | 8.216 | 8.346 | 2,329,395 | +0.06(+0.74%) |
Mar 26, 2013 | 8.148 | 8.312 | 8.086 | 8.285 | 2,385,320 | +0.17(+2.11%) |
Mar 25, 2013 | 8.031 | 8.148 | 8.031 | 8.113 | 2,055,214 | +0.12(+1.54%) |
Mar 22, 2013 | 7.976 | 8.024 | 7.949 | 7.990 | 1,107,058 | +0.04(+0.52%) |
Mar 21, 2013 | 7.942 | 7.990 | 7.915 | 7.949 | 1,945,472 | -0.04(-0.51%) |
Mar 20, 2013 | 8.072 | 8.100 | 7.976 | 7.990 | 1,548,649 | -0.05(-0.68%) |
Mar 19, 2013 | 8.155 | 8.182 | 7.963 | 8.045 | 1,374,177 | -0.12(-1.43%) |
Mar 18, 2013 | 8.148 | 8.213 | 8.113 | 8.161 | 2,157,191 | -0.07(-0.83%) |
Mar 15, 2013 | 8.196 | 8.264 | 8.134 | 8.230 | 3,415,697 | +0.01(+0.17%) |
Mar 14, 2013 | 8.120 | 8.237 | 8.079 | 8.216 | 1,803,038 | +0.10(+1.18%) |
Mar 13, 2013 | 8.017 | 8.127 | 7.949 | 8.120 | 2,578,370 | +0.12(+1.54%) |
Mar 12, 2013 | 8.024 | 8.059 | 7.961 | 7.997 | 2,193,846 | -0.04(-0.51%) |
Mar 11, 2013 | 8.011 | 8.059 | 7.932 | 8.038 | 2,012,468 | +0.03(+0.43%) |
Mar 08, 2013 | 7.942 | 8.052 | 7.853 | 8.004 | 2,286,691 | +0.14(+1.74%) |
Mar 07, 2013 | 7.798 | 7.874 | 7.771 | 7.867 | 2,287,026 | +0.07(+0.88%) |
Mar 06, 2013 | 7.887 | 7.928 | 7.778 | 7.798 | 1,253,178 | -0.06(-0.78%) |
Mar 05, 2013 | 7.846 | 7.915 | 7.805 | 7.860 | 1,861,031 | +0.03(+0.44%) |
Mar 04, 2013 | 7.812 | 7.870 | 7.778 | 7.826 | 1,851,048 | +0.00(+0.00%) |