Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.320 | 8.340 | 8.271 | 8.290 | 12,780 | +0.02(+0.24%) |
May 30, 2013 | 8.310 | 8.310 | 8.210 | 8.270 | 10,072 | +0.15(+1.85%) |
May 29, 2013 | 8.100 | 8.120 | 8.060 | 8.120 | 15,180 | +0.01(+0.17%) |
May 28, 2013 | 8.150 | 8.150 | 8.090 | 8.106 | 11,955 | -0.01(-0.17%) |
May 24, 2013 | 8.080 | 8.160 | 8.040 | 8.120 | 13,712 | +0.01(+0.12%) |
May 23, 2013 | 8.040 | 8.130 | 7.958 | 8.110 | 8,086 | -0.08(-0.98%) |
May 22, 2013 | 8.380 | 8.430 | 8.160 | 8.190 | 38,527 | -0.14(-1.68%) |
May 21, 2013 | 8.290 | 8.410 | 8.240 | 8.330 | 13,678 | -0.06(-0.72%) |
May 20, 2013 | 8.380 | 8.404 | 8.340 | 8.390 | 18,539 | +0.31(+3.84%) |
May 17, 2013 | 8.030 | 8.100 | 8.021 | 8.080 | 8,202 | +0.09(+1.13%) |
May 16, 2013 | 8.000 | 8.040 | 7.980 | 7.990 | 42,024 | +0.02(+0.25%) |
May 15, 2013 | 7.946 | 7.990 | 7.930 | 7.970 | 10,349 | +0.17(+2.17%) |
May 13, 2013 | 7.740 | 7.820 | 7.740 | 7.801 | 16,538 | -0.10(-1.25%) |
May 10, 2013 | 7.880 | 7.900 | 7.790 | 7.900 | 21,927 | -0.05(-0.63%) |
May 09, 2013 | 7.990 | 8.010 | 7.900 | 7.950 | 9,977 | +0.09(+1.15%) |
May 08, 2013 | 7.841 | 7.910 | 7.840 | 7.860 | 32,956 | +0.10(+1.29%) |
May 07, 2013 | 7.820 | 7.830 | 7.720 | 7.760 | 32,620 | -0.04(-0.51%) |
May 06, 2013 | 7.840 | 7.840 | 7.740 | 7.800 | 120,784 | -0.03(-0.38%) |
May 03, 2013 | 7.780 | 7.880 | 7.724 | 7.830 | 147,326 | +0.35(+4.68%) |
May 02, 2013 | 7.510 | 7.550 | 7.470 | 7.480 | 30,189 | -0.02(-0.27%) |
May 01, 2013 | 7.780 | 7.780 | 7.470 | 7.500 | 13,660 | -0.04(-0.53%) |
Apr 30, 2013 | 7.790 | 7.790 | 7.480 | 7.540 | 5,393 | +0.04(+0.53%) |
Apr 29, 2013 | 7.480 | 7.520 | 7.421 | 7.500 | 15,729 | +0.26(+3.59%) |
Apr 26, 2013 | 7.460 | 7.472 | 7.240 | 7.240 | 39,316 | -0.23(-3.10%) |
Apr 25, 2013 | 7.520 | 7.530 | 7.440 | 7.472 | 36,712 | +0.06(+0.84%) |
Apr 24, 2013 | 7.410 | 7.460 | 7.381 | 7.410 | 10,919 | +0.20(+2.75%) |
Apr 23, 2013 | 7.110 | 7.220 | 7.060 | 7.212 | 36,830 | +0.27(+3.92%) |
Apr 22, 2013 | 7.020 | 7.030 | 6.890 | 6.940 | 31,855 | -0.05(-0.72%) |
Apr 19, 2013 | 7.015 | 7.020 | 6.951 | 6.990 | 39,757 | +0.09(+1.30%) |
Apr 18, 2013 | 6.960 | 6.960 | 6.860 | 6.900 | 158,625 | -0.17(-2.40%) |
Apr 17, 2013 | 7.180 | 7.180 | 7.020 | 7.070 | 37,165 | -0.41(-5.48%) |
Apr 16, 2013 | 7.481 | 7.560 | 7.462 | 7.480 | 67,947 | +0.27(+3.74%) |
Apr 15, 2013 | 7.210 | 7.270 | 7.150 | 7.210 | 18,192 | -0.20(-2.70%) |
Apr 12, 2013 | 7.380 | 7.410 | 7.340 | 7.410 | 23,973 | -0.16(-2.11%) |
Apr 11, 2013 | 7.620 | 7.650 | 7.570 | 7.570 | 32,437 | -0.04(-0.53%) |
Apr 10, 2013 | 7.520 | 7.620 | 7.520 | 7.610 | 79,364 | +0.22(+2.98%) |
Apr 09, 2013 | 7.356 | 7.420 | 7.310 | 7.390 | 34,997 | -0.11(-1.47%) |
Apr 08, 2013 | 7.440 | 7.500 | 7.420 | 7.500 | 17,678 | +0.14(+1.97%) |
Apr 05, 2013 | 7.180 | 7.370 | 7.180 | 7.355 | 17,282 | -0.02(-0.34%) |
Apr 04, 2013 | 7.329 | 7.380 | 7.266 | 7.380 | 17,795 | -0.04(-0.54%) |
Apr 03, 2013 | 7.450 | 7.490 | 7.370 | 7.420 | 62,050 | +0.00(+0.00%) |
Apr 02, 2013 | 7.360 | 7.460 | 7.360 | 7.420 | 18,004 | +0.15(+2.06%) |
Apr 01, 2013 | 7.280 | 7.280 | 7.230 | 7.270 | 12,283 | +0.00(+0.00%) |
Mar 28, 2013 | 7.250 | 7.300 | 7.230 | 7.270 | 20,559 | -0.01(-0.14%) |
Mar 27, 2013 | 7.300 | 7.300 | 7.250 | 7.280 | 10,060 | -0.21(-2.80%) |
Mar 26, 2013 | 7.539 | 7.540 | 7.460 | 7.490 | 15,881 | -0.03(-0.39%) |
Mar 25, 2013 | 7.656 | 7.656 | 7.460 | 7.519 | 14,150 | -0.05(-0.67%) |
Mar 22, 2013 | 7.550 | 7.610 | 7.520 | 7.570 | 8,375 | +0.08(+1.07%) |
Mar 21, 2013 | 7.500 | 7.520 | 7.450 | 7.490 | 33,339 | -0.23(-2.98%) |
Mar 20, 2013 | 7.736 | 7.760 | 7.690 | 7.720 | 13,459 | +0.05(+0.65%) |
Mar 19, 2013 | 7.860 | 7.871 | 7.615 | 7.670 | 20,695 | -0.21(-2.66%) |
Mar 18, 2013 | 7.730 | 7.950 | 7.730 | 7.880 | 65,732 | -0.05(-0.63%) |
Mar 15, 2013 | 7.950 | 7.970 | 7.870 | 7.930 | 80,373 | -0.16(-1.98%) |
Mar 14, 2013 | 7.940 | 8.090 | 7.940 | 8.090 | 13,247 | -0.07(-0.86%) |
Mar 13, 2013 | 8.060 | 8.240 | 8.060 | 8.160 | 29,979 | +0.03(+0.37%) |
Mar 12, 2013 | 8.234 | 8.234 | 8.100 | 8.130 | 23,856 | -0.14(-1.74%) |
Mar 11, 2013 | 8.160 | 8.280 | 8.160 | 8.274 | 31,364 | -0.01(-0.07%) |
Mar 08, 2013 | 8.320 | 8.320 | 8.211 | 8.280 | 45,359 | -0.04(-0.48%) |
Mar 07, 2013 | 8.320 | 8.360 | 8.230 | 8.320 | 11,659 | +0.26(+3.23%) |
Mar 06, 2013 | 8.070 | 8.120 | 7.970 | 8.060 | 42,300 | +0.13(+1.64%) |
Mar 05, 2013 | 7.900 | 7.970 | 7.900 | 7.930 | 26,717 | +0.25(+3.26%) |
Mar 04, 2013 | 7.650 | 7.680 | 7.610 | 7.680 | 21,005 | -0.10(-1.29%) |