Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.010 | 8.184 | 8.010 | 8.124 | 195,414 | +0.04(+0.54%) |
May 30, 2013 | 7.994 | 8.176 | 7.994 | 8.081 | 283,147 | +0.13(+1.69%) |
May 29, 2013 | 8.486 | 8.603 | 7.899 | 7.946 | 423,586 | -0.66(-7.72%) |
May 28, 2013 | 8.525 | 8.682 | 8.408 | 8.611 | 260,797 | +0.18(+2.13%) |
May 24, 2013 | 8.424 | 8.491 | 8.369 | 8.431 | 0 | -0.06(-0.74%) |
May 23, 2013 | 8.314 | 8.580 | 8.244 | 8.494 | 0 | +0.11(+1.31%) |
May 22, 2013 | 8.424 | 8.564 | 8.330 | 8.384 | 0 | -0.05(-0.65%) |
May 21, 2013 | 8.494 | 8.494 | 8.408 | 8.439 | 0 | -0.03(-0.37%) |
May 20, 2013 | 8.424 | 8.486 | 8.408 | 8.470 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.377 | 8.486 | 8.369 | 8.470 | 0 | +0.13(+1.59%) |
May 16, 2013 | 8.228 | 8.345 | 8.134 | 8.337 | 140,796 | +0.11(+1.33%) |
May 15, 2013 | 7.915 | 8.228 | 7.915 | 8.228 | 0 | +0.48(+6.26%) |
May 13, 2013 | 7.884 | 7.939 | 7.704 | 7.743 | 0 | -0.13(-1.69%) |
May 10, 2013 | 7.837 | 7.892 | 7.759 | 7.876 | 0 | +0.07(+0.90%) |
May 09, 2013 | 7.837 | 7.923 | 7.759 | 7.806 | 0 | -0.02(-0.20%) |
May 08, 2013 | 7.931 | 7.993 | 7.774 | 7.821 | 0 | -0.14(-1.77%) |
May 07, 2013 | 7.860 | 7.962 | 7.860 | 7.962 | 0 | +0.09(+1.19%) |
May 06, 2013 | 7.735 | 7.929 | 7.735 | 7.868 | 0 | +0.11(+1.41%) |
May 03, 2013 | 7.641 | 7.821 | 7.641 | 7.759 | 0 | +0.22(+2.90%) |
May 02, 2013 | 7.587 | 7.610 | 7.512 | 7.540 | 0 | +0.01(+0.10%) |
May 01, 2013 | 7.767 | 7.813 | 7.532 | 7.532 | 227,372 | -0.28(-3.60%) |
Apr 30, 2013 | 7.657 | 7.813 | 7.618 | 7.813 | 0 | +0.16(+2.04%) |
Apr 29, 2013 | 7.524 | 7.657 | 7.524 | 7.657 | 108,061 | +0.17(+2.30%) |
Apr 26, 2013 | 7.743 | 7.751 | 7.473 | 7.485 | 213,713 | -0.27(-3.43%) |
Apr 25, 2013 | 7.782 | 7.970 | 7.743 | 7.751 | 90,409 | +0.02(+0.20%) |
Apr 24, 2013 | 7.540 | 7.798 | 7.540 | 7.735 | 120,843 | +0.16(+2.17%) |
Apr 23, 2013 | 7.563 | 7.649 | 7.501 | 7.571 | 107,170 | +0.08(+1.04%) |
Apr 22, 2013 | 7.602 | 7.946 | 7.383 | 7.493 | 123,626 | -0.05(-0.73%) |
Apr 19, 2013 | 7.501 | 7.641 | 7.501 | 7.548 | 136,285 | +0.05(+0.73%) |
Apr 18, 2013 | 7.610 | 7.720 | 7.454 | 7.493 | 176,524 | -0.09(-1.14%) |
Apr 17, 2013 | 7.735 | 7.853 | 7.563 | 7.579 | 169,641 | -0.16(-2.12%) |
Apr 16, 2013 | 7.727 | 7.923 | 7.696 | 7.743 | 268,803 | +0.09(+1.23%) |
Apr 15, 2013 | 7.876 | 7.926 | 7.626 | 7.649 | 187,613 | -0.30(-3.74%) |
Apr 12, 2013 | 8.056 | 8.197 | 7.939 | 7.946 | 124,630 | -0.16(-2.02%) |
Apr 11, 2013 | 7.970 | 8.134 | 7.970 | 8.111 | 228,222 | +0.11(+1.37%) |
Apr 10, 2013 | 7.868 | 8.032 | 7.813 | 8.001 | 190,133 | +0.18(+2.30%) |
Apr 09, 2013 | 7.915 | 8.025 | 7.821 | 7.821 | 133,948 | -0.05(-0.70%) |
Apr 08, 2013 | 7.860 | 7.931 | 7.821 | 7.876 | 100,415 | +0.05(+0.60%) |
Apr 05, 2013 | 7.829 | 7.939 | 7.806 | 7.829 | 211,855 | -0.08(-0.99%) |
Apr 04, 2013 | 7.892 | 7.946 | 7.821 | 7.907 | 88,977 | +0.00(+0.00%) |
Apr 03, 2013 | 8.048 | 8.063 | 7.892 | 7.907 | 99,822 | -0.10(-1.27%) |
Apr 02, 2013 | 8.048 | 8.283 | 7.993 | 8.009 | 152,751 | +0.02(+0.29%) |
Apr 01, 2013 | 8.441 | 8.441 | 7.907 | 7.986 | 249,484 | -0.23(-2.76%) |
Mar 28, 2013 | 8.189 | 8.337 | 8.165 | 8.212 | 351,956 | +0.08(+0.96%) |
Mar 27, 2013 | 8.283 | 8.314 | 8.061 | 8.134 | 253,149 | -0.21(-2.53%) |
Mar 26, 2013 | 8.205 | 8.377 | 8.205 | 8.345 | 169,793 | +0.16(+1.91%) |
Mar 25, 2013 | 8.298 | 8.384 | 8.134 | 8.189 | 166,865 | -0.06(-0.76%) |
Mar 22, 2013 | 8.400 | 8.478 | 8.212 | 8.251 | 139,157 | -0.14(-1.68%) |
Mar 21, 2013 | 8.400 | 8.517 | 8.345 | 8.392 | 95,419 | -0.03(-0.37%) |
Mar 20, 2013 | 8.416 | 8.470 | 8.330 | 8.424 | 143,897 | +0.03(+0.37%) |
Mar 19, 2013 | 8.502 | 8.666 | 8.337 | 8.392 | 97,629 | -0.09(-1.11%) |
Mar 18, 2013 | 8.549 | 8.549 | 8.431 | 8.486 | 147,592 | -0.17(-1.99%) |
Mar 15, 2013 | 8.556 | 8.713 | 8.556 | 8.658 | 378,352 | +0.07(+0.82%) |
Mar 14, 2013 | 8.611 | 8.760 | 8.486 | 8.588 | 414,392 | +0.02(+0.18%) |
Mar 13, 2013 | 8.455 | 8.744 | 8.337 | 8.572 | 280,202 | +0.15(+1.76%) |
Mar 12, 2013 | 8.345 | 8.494 | 8.275 | 8.424 | 438,961 | +0.08(+0.94%) |
Mar 11, 2013 | 8.244 | 8.384 | 8.244 | 8.345 | 113,420 | +0.09(+1.14%) |
Mar 08, 2013 | 8.244 | 8.345 | 8.150 | 8.251 | 181,650 | +0.04(+0.48%) |
Mar 07, 2013 | 8.205 | 8.251 | 8.150 | 8.212 | 145,873 | -0.02(-0.19%) |
Mar 06, 2013 | 8.173 | 8.291 | 8.134 | 8.228 | 125,085 | +0.05(+0.67%) |
Mar 05, 2013 | 8.228 | 8.291 | 8.129 | 8.173 | 253,523 | +0.01(+0.10%) |
Mar 04, 2013 | 8.134 | 8.236 | 8.009 | 8.165 | 456,282 | +0.01(+0.10%) |