Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.403 | 8.709 | 8.403 | 8.602 | 488,785 | +0.13(+1.53%) |
May 30, 2013 | 8.480 | 8.556 | 8.411 | 8.472 | 0 | +0.02(+0.18%) |
May 29, 2013 | 8.350 | 8.525 | 8.262 | 8.457 | 280,309 | +0.06(+0.73%) |
May 28, 2013 | 8.342 | 8.441 | 8.235 | 8.396 | 291,287 | +0.16(+1.95%) |
May 24, 2013 | 8.334 | 8.342 | 8.220 | 8.235 | 0 | -0.15(-1.73%) |
May 23, 2013 | 8.373 | 8.434 | 8.174 | 8.380 | 0 | -0.06(-0.72%) |
May 22, 2013 | 8.617 | 8.709 | 8.396 | 8.441 | 0 | -0.15(-1.69%) |
May 21, 2013 | 8.548 | 8.709 | 8.533 | 8.587 | 0 | +0.07(+0.85%) |
May 20, 2013 | 8.418 | 8.571 | 8.418 | 8.514 | 0 | +0.06(+0.77%) |
May 17, 2013 | 8.373 | 8.506 | 8.296 | 8.449 | 0 | +0.06(+0.73%) |
May 16, 2013 | 8.411 | 8.472 | 8.327 | 8.388 | 407,063 | -0.08(-0.90%) |
May 15, 2013 | 8.579 | 8.579 | 8.373 | 8.464 | 0 | -0.21(-2.38%) |
May 13, 2013 | 8.785 | 8.839 | 8.632 | 8.671 | 0 | -0.08(-0.96%) |
May 10, 2013 | 8.678 | 8.755 | 8.587 | 8.755 | 0 | +0.08(+0.88%) |
May 09, 2013 | 8.571 | 8.747 | 8.556 | 8.678 | 0 | +0.11(+1.25%) |
May 08, 2013 | 8.693 | 8.693 | 8.529 | 8.571 | 0 | -0.13(-1.49%) |
May 07, 2013 | 8.525 | 8.732 | 8.464 | 8.701 | 0 | +0.22(+2.61%) |
May 06, 2013 | 8.755 | 8.762 | 8.457 | 8.480 | 0 | -0.27(-3.06%) |
May 03, 2013 | 8.510 | 8.774 | 8.380 | 8.747 | 0 | +0.37(+4.38%) |
May 02, 2013 | 8.258 | 8.426 | 8.098 | 8.380 | 0 | +0.15(+1.86%) |
May 01, 2013 | 8.175 | 8.363 | 8.175 | 8.227 | 0 | +0.02(+0.18%) |
Apr 30, 2013 | 8.197 | 8.212 | 7.926 | 8.212 | 652,266 | +0.02(+0.18%) |
Apr 29, 2013 | 8.243 | 8.393 | 8.084 | 8.197 | 703,098 | -0.02(-0.28%) |
Apr 26, 2013 | 7.798 | 8.386 | 8.175 | 8.220 | 3,738,377 | -0.45(-5.21%) |
Apr 25, 2013 | 8.273 | 8.815 | 8.197 | 8.672 | 1,254,654 | +0.57(+6.97%) |
Apr 24, 2013 | 8.167 | 8.242 | 8.062 | 8.107 | 0 | -0.04(-0.46%) |
Apr 23, 2013 | 7.919 | 8.235 | 7.919 | 8.145 | 546,049 | +0.28(+3.54%) |
Apr 22, 2013 | 7.986 | 8.047 | 7.745 | 7.866 | 507,461 | -0.08(-1.04%) |
Apr 19, 2013 | 7.979 | 8.047 | 7.926 | 7.949 | 359,392 | -0.01(-0.09%) |
Apr 18, 2013 | 7.873 | 8.032 | 7.783 | 7.956 | 499,347 | +0.13(+1.64%) |
Apr 17, 2013 | 8.099 | 8.099 | 7.753 | 7.828 | 824,241 | -0.29(-3.62%) |
Apr 16, 2013 | 8.039 | 8.122 | 7.934 | 8.122 | 318,236 | +0.20(+2.47%) |
Apr 15, 2013 | 8.378 | 8.378 | 7.896 | 7.926 | 655,020 | -0.49(-5.82%) |
Apr 12, 2013 | 8.318 | 8.476 | 8.292 | 8.416 | 381,833 | +0.06(+0.72%) |
Apr 11, 2013 | 8.785 | 8.868 | 8.341 | 8.356 | 682,586 | -0.41(-4.73%) |
Apr 10, 2013 | 8.664 | 8.845 | 8.664 | 8.770 | 405,543 | +0.14(+1.66%) |
Apr 09, 2013 | 8.280 | 8.762 | 8.280 | 8.627 | 567,182 | +0.35(+4.28%) |
Apr 08, 2013 | 8.227 | 8.280 | 8.062 | 8.273 | 207,348 | +0.07(+0.83%) |
Apr 05, 2013 | 8.009 | 8.220 | 7.647 | 8.205 | 1,119,176 | +0.03(+0.37%) |
Apr 04, 2013 | 8.160 | 8.175 | 8.107 | 8.175 | 798,090 | +0.00(+0.00%) |
Apr 03, 2013 | 8.461 | 8.495 | 8.062 | 8.175 | 1,233,387 | -0.31(-3.64%) |
Apr 02, 2013 | 8.514 | 8.646 | 8.438 | 8.484 | 396,538 | +0.08(+0.90%) |
Apr 01, 2013 | 8.823 | 8.928 | 8.310 | 8.408 | 1,144,812 | -0.41(-4.70%) |
Mar 28, 2013 | 9.252 | 9.395 | 8.717 | 8.823 | 2,379,623 | -0.45(-4.87%) |
Mar 27, 2013 | 9.508 | 9.636 | 9.207 | 9.275 | 802,398 | -0.29(-2.99%) |
Mar 26, 2013 | 9.636 | 9.644 | 9.546 | 9.561 | 150,565 | -0.05(-0.47%) |
Mar 25, 2013 | 9.614 | 9.742 | 9.584 | 9.606 | 202,799 | +0.08(+0.79%) |
Mar 22, 2013 | 9.704 | 9.704 | 9.471 | 9.531 | 340,676 | -0.11(-1.09%) |
Mar 21, 2013 | 9.847 | 9.893 | 9.606 | 9.636 | 287,477 | -0.27(-2.74%) |
Mar 20, 2013 | 9.983 | 9.998 | 9.870 | 9.908 | 118,988 | +0.04(+0.38%) |
Mar 19, 2013 | 9.975 | 10.02 | 9.832 | 9.870 | 270,467 | -0.05(-0.46%) |
Mar 18, 2013 | 9.908 | 9.968 | 9.697 | 9.915 | 416,461 | -0.06(-0.60%) |
Mar 15, 2013 | 10.25 | 10.37 | 9.953 | 9.975 | 352,404 | -0.31(-3.00%) |
Mar 14, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 253,701 | -0.04(-0.36%) |
Mar 13, 2013 | 10.42 | 10.45 | 10.28 | 10.32 | 348,719 | -0.08(-0.73%) |
Mar 12, 2013 | 10.37 | 10.44 | 10.28 | 10.40 | 274,321 | +0.01(+0.07%) |
Mar 11, 2013 | 10.13 | 10.46 | 10.01 | 10.39 | 332,293 | +0.24(+2.38%) |
Mar 08, 2013 | 10.02 | 10.19 | 9.945 | 10.15 | 252,378 | +0.18(+1.81%) |
Mar 07, 2013 | 10.08 | 10.11 | 9.885 | 9.968 | 332,486 | -0.08(-0.82%) |
Mar 06, 2013 | 9.802 | 10.06 | 9.802 | 10.05 | 551,999 | +0.19(+1.91%) |
Mar 05, 2013 | 9.629 | 9.870 | 9.606 | 9.862 | 398,738 | +0.29(+2.99%) |
Mar 04, 2013 | 9.674 | 9.704 | 9.531 | 9.576 | 315,734 | -0.17(-1.78%) |