Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.682 | 9.790 | 9.430 | 9.454 | 61,062,912 | -0.28(-2.88%) |
May 30, 2013 | 9.681 | 9.821 | 9.664 | 9.734 | 31,972,166 | +0.07(+0.69%) |
May 29, 2013 | 9.684 | 9.730 | 9.559 | 9.668 | 47,387,344 | -0.11(-1.17%) |
May 28, 2013 | 9.883 | 9.965 | 9.734 | 9.782 | 56,322,888 | +0.11(+1.11%) |
May 24, 2013 | 9.572 | 9.676 | 9.520 | 9.675 | 49,814,128 | -0.03(-0.27%) |
May 23, 2013 | 9.541 | 9.747 | 9.516 | 9.701 | 69,278,688 | -0.03(-0.36%) |
May 22, 2013 | 9.919 | 10.12 | 9.660 | 9.736 | 94,100,920 | -0.17(-1.71%) |
May 21, 2013 | 9.885 | 9.972 | 9.819 | 9.905 | 34,795,064 | +0.03(+0.35%) |
May 20, 2013 | 9.855 | 9.948 | 9.832 | 9.870 | 30,441,266 | -0.01(-0.06%) |
May 17, 2013 | 9.751 | 9.882 | 9.731 | 9.876 | 39,739,444 | +0.19(+1.96%) |
May 16, 2013 | 9.738 | 9.804 | 9.656 | 9.687 | 37,133,856 | -0.09(-0.94%) |
May 15, 2013 | 9.647 | 9.815 | 9.635 | 9.778 | 38,831,204 | +0.30(+3.17%) |
May 13, 2013 | 9.435 | 9.505 | 9.393 | 9.478 | 26,749,180 | +0.01(+0.12%) |
May 10, 2013 | 9.415 | 9.471 | 9.359 | 9.466 | 30,846,074 | +0.06(+0.63%) |
May 09, 2013 | 9.448 | 9.496 | 9.353 | 9.407 | 35,010,820 | -0.05(-0.49%) |
May 08, 2013 | 9.351 | 9.459 | 9.337 | 9.454 | 22,575,198 | +0.09(+0.91%) |
May 07, 2013 | 9.312 | 9.374 | 9.263 | 9.368 | 31,872,462 | +0.09(+0.96%) |
May 06, 2013 | 9.242 | 9.302 | 9.233 | 9.279 | 24,853,892 | +0.06(+0.69%) |
May 03, 2013 | 9.203 | 9.277 | 9.039 | 9.215 | 36,485,320 | +0.18(+1.95%) |
May 02, 2013 | 8.923 | 9.060 | 8.909 | 9.039 | 40,890,464 | +0.16(+1.80%) |
May 01, 2013 | 9.002 | 9.010 | 8.859 | 8.879 | 97,785,688 | -0.16(-1.81%) |
Apr 30, 2013 | 8.996 | 9.046 | 8.920 | 9.042 | 37,647,656 | +0.05(+0.56%) |
Apr 29, 2013 | 8.929 | 9.038 | 8.900 | 8.992 | 41,864,584 | +0.11(+1.26%) |
Apr 26, 2013 | 8.889 | 8.917 | 8.844 | 8.880 | 45,399,052 | -0.04(-0.41%) |
Apr 25, 2013 | 8.885 | 8.994 | 8.866 | 8.917 | 42,638,384 | +0.07(+0.74%) |
Apr 24, 2013 | 8.838 | 8.885 | 8.801 | 8.852 | 39,070,452 | +0.02(+0.26%) |
Apr 23, 2013 | 8.736 | 8.844 | 8.650 | 8.829 | 68,185,888 | +0.18(+2.04%) |
Apr 22, 2013 | 8.607 | 8.694 | 8.495 | 8.652 | 50,263,272 | +0.09(+1.07%) |
Apr 19, 2013 | 8.469 | 8.582 | 8.429 | 8.560 | 53,328,408 | +0.14(+1.64%) |
Apr 18, 2013 | 8.565 | 8.569 | 8.364 | 8.422 | 78,168,240 | -0.11(-1.27%) |
Apr 17, 2013 | 8.667 | 8.671 | 8.445 | 8.531 | 112,080,680 | -0.26(-2.93%) |
Apr 16, 2013 | 8.670 | 8.801 | 8.627 | 8.788 | 53,801,596 | +0.24(+2.85%) |
Apr 15, 2013 | 8.868 | 8.881 | 8.541 | 8.545 | 74,988,176 | -0.41(-4.60%) |
Apr 12, 2013 | 8.946 | 8.985 | 8.856 | 8.957 | 52,613,732 | -0.05(-0.52%) |
Apr 11, 2013 | 8.946 | 9.059 | 8.928 | 9.003 | 47,359,992 | +0.06(+0.63%) |
Apr 10, 2013 | 8.778 | 8.964 | 8.773 | 8.947 | 51,527,920 | +0.22(+2.53%) |
Apr 09, 2013 | 8.700 | 8.793 | 8.644 | 8.726 | 44,822,512 | +0.05(+0.63%) |
Apr 08, 2013 | 8.550 | 8.671 | 8.510 | 8.671 | 46,837,060 | +0.12(+1.38%) |
Apr 05, 2013 | 8.420 | 8.576 | 8.401 | 8.554 | 72,122,880 | -0.08(-0.91%) |
Apr 04, 2013 | 8.584 | 8.667 | 8.549 | 8.632 | 73,049,112 | +0.07(+0.82%) |
Apr 03, 2013 | 8.750 | 8.766 | 8.519 | 8.562 | 85,105,040 | -0.18(-2.05%) |
Apr 02, 2013 | 8.719 | 8.786 | 8.694 | 8.741 | 52,038,488 | +0.08(+0.98%) |
Apr 01, 2013 | 8.714 | 8.753 | 8.614 | 8.656 | 45,000,336 | -0.05(-0.58%) |
Mar 28, 2013 | 8.669 | 8.744 | 8.636 | 8.706 | 43,596,528 | +0.04(+0.47%) |
Mar 27, 2013 | 8.569 | 8.679 | 8.540 | 8.665 | 50,087,252 | -0.01(-0.10%) |
Mar 26, 2013 | 8.617 | 8.676 | 8.592 | 8.674 | 38,679,536 | +0.13(+1.52%) |
Mar 25, 2013 | 8.658 | 8.683 | 8.473 | 8.544 | 70,619,352 | -0.06(-0.68%) |
Mar 22, 2013 | 8.529 | 8.606 | 8.515 | 8.602 | 31,842,326 | +0.13(+1.51%) |
Mar 21, 2013 | 8.518 | 8.580 | 8.447 | 8.475 | 53,334,276 | -0.14(-1.61%) |
Mar 20, 2013 | 8.601 | 8.649 | 8.576 | 8.613 | 39,177,200 | +0.11(+1.29%) |
Mar 19, 2013 | 8.584 | 8.602 | 8.392 | 8.503 | 90,265,776 | -0.04(-0.50%) |
Mar 18, 2013 | 8.472 | 8.619 | 8.459 | 8.546 | 52,829,632 | -0.09(-1.05%) |
Mar 15, 2013 | 8.646 | 8.664 | 8.582 | 8.636 | 43,021,812 | -0.02(-0.26%) |
Mar 14, 2013 | 8.616 | 8.670 | 8.608 | 8.659 | 35,575,204 | +0.09(+1.07%) |
Mar 13, 2013 | 8.559 | 8.596 | 8.501 | 8.567 | 44,179,980 | +0.02(+0.22%) |
Mar 12, 2013 | 8.577 | 8.594 | 8.497 | 8.549 | 47,218,124 | -0.04(-0.45%) |
Mar 11, 2013 | 8.511 | 8.589 | 8.490 | 8.588 | 34,270,264 | +0.06(+0.70%) |
Mar 08, 2013 | 8.524 | 8.546 | 8.440 | 8.528 | 64,358,748 | +0.07(+0.83%) |
Mar 07, 2013 | 8.447 | 8.474 | 8.425 | 8.458 | 37,144,564 | +0.04(+0.42%) |
Mar 06, 2013 | 8.462 | 8.468 | 8.384 | 8.422 | 55,258,580 | +0.03(+0.33%) |
Mar 05, 2013 | 8.329 | 8.445 | 8.329 | 8.394 | 72,182,048 | +0.15(+1.82%) |
Mar 04, 2013 | 8.130 | 8.248 | 8.101 | 8.244 | 53,254,860 | +0.08(+1.04%) |