Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.033 | 8.172 | 8.028 | 8.056 | 7,582,459 | -0.01(-0.14%) |
May 30, 2013 | 8.014 | 8.157 | 8.014 | 8.067 | 5,853,858 | +0.08(+0.95%) |
May 29, 2013 | 8.045 | 8.050 | 7.944 | 7.991 | 8,222,932 | -0.10(-1.28%) |
May 28, 2013 | 8.115 | 8.210 | 8.042 | 8.095 | 7,068,929 | +0.03(+0.35%) |
May 24, 2013 | 8.045 | 8.070 | 7.966 | 8.067 | 5,773,325 | -0.01(-0.14%) |
May 23, 2013 | 8.056 | 8.120 | 7.974 | 8.078 | 12,158,707 | -0.06(-0.72%) |
May 22, 2013 | 8.288 | 8.333 | 8.098 | 8.137 | 8,018,609 | -0.16(-1.96%) |
May 21, 2013 | 8.294 | 8.339 | 8.253 | 8.300 | 10,279,283 | -0.01(-0.10%) |
May 20, 2013 | 8.347 | 8.377 | 8.291 | 8.308 | 7,595,209 | -0.04(-0.50%) |
May 17, 2013 | 8.283 | 8.353 | 8.263 | 8.350 | 6,689,681 | +0.08(+0.91%) |
May 16, 2013 | 8.316 | 8.336 | 8.252 | 8.274 | 9,618,642 | -0.04(-0.47%) |
May 15, 2013 | 8.148 | 8.479 | 8.148 | 8.314 | 15,478,338 | +0.25(+3.06%) |
May 13, 2013 | 8.039 | 8.099 | 8.005 | 8.067 | 10,344,555 | +0.01(+0.10%) |
May 10, 2013 | 8.103 | 8.117 | 8.000 | 8.059 | 13,170,920 | -0.03(-0.38%) |
May 09, 2013 | 8.367 | 8.389 | 8.067 | 8.089 | 14,031,986 | -0.28(-3.32%) |
May 08, 2013 | 8.468 | 8.482 | 8.347 | 8.367 | 5,274,934 | -0.10(-1.16%) |
May 07, 2013 | 8.465 | 8.504 | 8.437 | 8.465 | 6,722,834 | +0.00(+0.03%) |
May 06, 2013 | 8.563 | 8.565 | 8.434 | 8.462 | 5,886,452 | -0.10(-1.15%) |
May 03, 2013 | 8.614 | 8.626 | 8.532 | 8.560 | 8,623,836 | -0.01(-0.13%) |
May 02, 2013 | 8.594 | 8.628 | 8.534 | 8.572 | 5,653,330 | -0.01(-0.13%) |
May 01, 2013 | 8.625 | 8.689 | 8.558 | 8.583 | 8,498,687 | -0.03(-0.39%) |
Apr 30, 2013 | 8.650 | 8.684 | 8.546 | 8.617 | 10,778,347 | -0.12(-1.35%) |
Apr 29, 2013 | 8.653 | 8.757 | 8.653 | 8.734 | 4,637,807 | +0.09(+1.07%) |
Apr 26, 2013 | 8.661 | 8.740 | 8.625 | 8.642 | 7,988,498 | -0.03(-0.36%) |
Apr 25, 2013 | 8.692 | 8.727 | 8.653 | 8.673 | 8,432,779 | +0.01(+0.10%) |
Apr 24, 2013 | 8.664 | 8.734 | 8.634 | 8.664 | 9,530,993 | +0.02(+0.26%) |
Apr 23, 2013 | 8.661 | 8.673 | 8.561 | 8.642 | 7,388,674 | +0.01(+0.06%) |
Apr 22, 2013 | 8.650 | 8.681 | 8.572 | 8.636 | 2,661,055 | -0.01(-0.16%) |
Apr 19, 2013 | 8.570 | 8.653 | 8.533 | 8.650 | 4,335,077 | +0.12(+1.37%) |
Apr 18, 2013 | 8.495 | 8.539 | 8.450 | 8.533 | 6,707,258 | +0.06(+0.72%) |
Apr 17, 2013 | 8.458 | 8.483 | 8.367 | 8.472 | 7,502,466 | -0.02(-0.20%) |
Apr 16, 2013 | 8.389 | 8.492 | 8.297 | 8.489 | 5,035,890 | +0.14(+1.63%) |
Apr 15, 2013 | 8.478 | 8.514 | 8.353 | 8.353 | 8,361,117 | -0.17(-1.99%) |
Apr 12, 2013 | 8.486 | 8.528 | 8.478 | 8.522 | 3,946,341 | +0.03(+0.29%) |
Apr 11, 2013 | 8.547 | 8.564 | 8.458 | 8.497 | 7,151,120 | -0.03(-0.39%) |
Apr 10, 2013 | 8.417 | 8.531 | 8.403 | 8.531 | 9,484,834 | +0.14(+1.62%) |
Apr 09, 2013 | 8.411 | 8.450 | 8.344 | 8.394 | 6,919,435 | -0.00(-0.03%) |
Apr 08, 2013 | 8.314 | 8.400 | 8.305 | 8.397 | 5,305,345 | +0.09(+1.04%) |
Apr 05, 2013 | 8.183 | 8.322 | 8.180 | 8.311 | 7,451,153 | +0.07(+0.84%) |
Apr 04, 2013 | 8.152 | 8.241 | 8.147 | 8.241 | 5,910,523 | +0.09(+1.16%) |
Apr 03, 2013 | 8.155 | 8.183 | 8.122 | 8.147 | 8,830,094 | +0.00(+0.00%) |
Apr 02, 2013 | 8.136 | 8.172 | 8.102 | 8.147 | 7,211,608 | +0.03(+0.38%) |
Apr 01, 2013 | 8.127 | 8.161 | 8.083 | 8.116 | 7,092,148 | -0.05(-0.58%) |
Mar 28, 2013 | 7.969 | 8.175 | 7.960 | 8.163 | 13,394,466 | +0.16(+1.98%) |
Mar 27, 2013 | 7.952 | 8.027 | 7.930 | 8.005 | 7,361,686 | +0.04(+0.49%) |
Mar 26, 2013 | 7.919 | 7.988 | 7.902 | 7.966 | 6,561,820 | +0.07(+0.88%) |
Mar 25, 2013 | 7.919 | 7.960 | 7.863 | 7.896 | 5,102,100 | -0.00(-0.04%) |
Mar 22, 2013 | 7.938 | 7.952 | 7.804 | 7.899 | 9,056,506 | -0.03(-0.42%) |
Mar 21, 2013 | 7.935 | 7.988 | 7.907 | 7.932 | 5,195,693 | -0.02(-0.24%) |
Mar 20, 2013 | 7.919 | 7.969 | 7.905 | 7.952 | 4,641,921 | +0.07(+0.88%) |
Mar 19, 2013 | 7.849 | 7.896 | 7.830 | 7.882 | 6,236,538 | +0.06(+0.82%) |
Mar 18, 2013 | 7.816 | 7.877 | 7.779 | 7.818 | 10,499,673 | -0.05(-0.64%) |
Mar 15, 2013 | 7.899 | 8.019 | 7.869 | 7.869 | 12,288,539 | -0.02(-0.25%) |
Mar 14, 2013 | 7.907 | 7.930 | 7.874 | 7.888 | 5,028,586 | -0.02(-0.25%) |
Mar 13, 2013 | 7.888 | 7.913 | 7.869 | 7.907 | 3,564,391 | +0.02(+0.25%) |
Mar 12, 2013 | 7.941 | 7.941 | 7.862 | 7.888 | 4,171,435 | -0.05(-0.67%) |
Mar 11, 2013 | 7.860 | 7.952 | 7.860 | 7.941 | 4,523,449 | +0.07(+0.88%) |
Mar 08, 2013 | 7.818 | 7.885 | 7.802 | 7.871 | 10,502,656 | +0.07(+0.93%) |
Mar 07, 2013 | 7.860 | 7.880 | 7.793 | 7.799 | 4,954,006 | -0.06(-0.74%) |
Mar 06, 2013 | 7.896 | 7.916 | 7.824 | 7.857 | 5,367,875 | -0.02(-0.28%) |
Mar 05, 2013 | 7.869 | 7.888 | 7.845 | 7.880 | 5,318,927 | +0.04(+0.53%) |
Mar 04, 2013 | 7.743 | 7.866 | 7.743 | 7.838 | 6,426,953 | +0.07(+0.86%) |