Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.095 | 9.095 | 8.900 | 8.991 | 398,104 | -0.10(-1.07%) |
May 30, 2013 | 9.063 | 9.160 | 9.063 | 9.089 | 215,416 | -0.01(-0.07%) |
May 29, 2013 | 9.212 | 9.212 | 9.030 | 9.095 | 551,257 | -0.16(-1.69%) |
May 28, 2013 | 9.329 | 9.329 | 9.238 | 9.251 | 240,937 | -0.10(-1.11%) |
May 24, 2013 | 9.381 | 9.381 | 9.316 | 9.355 | 173,365 | -0.01(-0.07%) |
May 23, 2013 | 9.368 | 9.388 | 9.349 | 9.362 | 87,409 | -0.01(-0.14%) |
May 22, 2013 | 9.414 | 9.426 | 9.368 | 9.375 | 144,576 | -0.03(-0.28%) |
May 21, 2013 | 9.388 | 9.414 | 9.362 | 9.401 | 203,610 | +0.00(+0.00%) |
May 20, 2013 | 9.394 | 9.433 | 9.362 | 9.401 | 184,098 | +0.03(+0.28%) |
May 17, 2013 | 9.388 | 9.394 | 9.375 | 9.375 | 136,322 | -0.01(-0.14%) |
May 16, 2013 | 9.349 | 9.407 | 9.349 | 9.388 | 180,047 | +0.04(+0.42%) |
May 15, 2013 | 9.407 | 9.407 | 9.349 | 9.349 | 196,954 | -0.07(-0.76%) |
May 13, 2013 | 9.453 | 9.453 | 9.404 | 9.420 | 204,726 | -0.07(-0.75%) |
May 10, 2013 | 9.550 | 9.550 | 9.492 | 9.492 | 98,718 | -0.04(-0.41%) |
May 09, 2013 | 9.537 | 9.550 | 9.518 | 9.531 | 124,410 | -0.03(-0.27%) |
May 08, 2013 | 9.570 | 9.570 | 9.530 | 9.557 | 186,057 | -0.01(-0.14%) |
May 07, 2013 | 9.518 | 9.570 | 9.518 | 9.570 | 104,130 | +0.03(+0.34%) |
May 06, 2013 | 9.544 | 9.570 | 9.524 | 9.537 | 151,250 | -0.03(-0.34%) |
May 03, 2013 | 9.583 | 9.589 | 9.550 | 9.570 | 181,096 | -0.02(-0.20%) |
May 02, 2013 | 9.576 | 9.602 | 9.570 | 9.589 | 128,912 | -0.01(-0.07%) |
May 01, 2013 | 9.583 | 9.596 | 9.550 | 9.596 | 174,953 | +0.03(+0.27%) |
Apr 30, 2013 | 9.550 | 9.570 | 9.511 | 9.570 | 135,947 | +0.03(+0.34%) |
Apr 29, 2013 | 9.505 | 9.537 | 9.505 | 9.537 | 104,437 | +0.01(+0.14%) |
Apr 26, 2013 | 9.498 | 9.524 | 9.498 | 9.524 | 110,190 | +0.03(+0.27%) |
Apr 25, 2013 | 9.505 | 9.511 | 9.493 | 9.498 | 92,344 | -0.01(-0.14%) |
Apr 24, 2013 | 9.511 | 9.524 | 9.505 | 9.511 | 76,632 | +0.00(+0.00%) |
Apr 23, 2013 | 9.537 | 9.557 | 9.511 | 9.511 | 97,541 | +0.00(+0.00%) |
Apr 22, 2013 | 9.511 | 9.537 | 9.511 | 9.511 | 84,505 | -0.01(-0.07%) |
Apr 19, 2013 | 9.505 | 9.531 | 9.492 | 9.518 | 67,007 | +0.02(+0.21%) |
Apr 18, 2013 | 9.505 | 9.544 | 9.492 | 9.498 | 167,948 | -0.03(-0.27%) |
Apr 17, 2013 | 9.492 | 9.531 | 9.492 | 9.524 | 130,829 | +0.03(+0.34%) |
Apr 16, 2013 | 9.544 | 9.544 | 9.485 | 9.492 | 121,901 | -0.04(-0.41%) |
Apr 15, 2013 | 9.576 | 9.589 | 9.498 | 9.531 | 114,994 | -0.05(-0.47%) |
Apr 12, 2013 | 9.531 | 9.609 | 9.531 | 9.576 | 140,817 | +0.02(+0.20%) |
Apr 11, 2013 | 9.602 | 9.615 | 9.550 | 9.557 | 103,042 | -0.06(-0.68%) |
Apr 10, 2013 | 9.557 | 9.635 | 9.557 | 9.622 | 156,929 | +0.02(+0.20%) |
Apr 09, 2013 | 9.615 | 9.615 | 9.570 | 9.602 | 102,981 | -0.01(-0.07%) |
Apr 08, 2013 | 9.628 | 9.654 | 9.583 | 9.609 | 120,574 | -0.02(-0.20%) |
Apr 05, 2013 | 9.557 | 9.654 | 9.557 | 9.628 | 162,973 | +0.09(+0.95%) |
Apr 04, 2013 | 9.511 | 9.583 | 9.505 | 9.537 | 152,417 | -0.01(-0.07%) |
Apr 03, 2013 | 9.544 | 9.570 | 9.498 | 9.544 | 121,039 | -0.02(-0.20%) |
Apr 02, 2013 | 9.622 | 9.635 | 9.563 | 9.563 | 136,432 | -0.08(-0.81%) |
Apr 01, 2013 | 9.660 | 9.699 | 9.628 | 9.641 | 84,756 | -0.07(-0.74%) |
Mar 28, 2013 | 9.628 | 9.712 | 9.602 | 9.712 | 290,273 | +0.11(+1.15%) |
Mar 27, 2013 | 9.518 | 9.602 | 9.479 | 9.602 | 282,333 | +0.08(+0.89%) |
Mar 26, 2013 | 9.407 | 9.524 | 9.401 | 9.518 | 274,673 | +0.06(+0.69%) |
Mar 25, 2013 | 9.498 | 9.531 | 9.401 | 9.453 | 249,770 | -0.03(-0.27%) |
Mar 22, 2013 | 9.466 | 9.511 | 9.453 | 9.479 | 250,596 | -0.03(-0.34%) |
Mar 21, 2013 | 9.511 | 9.570 | 9.453 | 9.511 | 192,416 | +0.01(+0.07%) |
Mar 20, 2013 | 9.401 | 9.518 | 9.401 | 9.505 | 182,873 | +0.10(+1.11%) |
Mar 19, 2013 | 9.407 | 9.453 | 9.360 | 9.401 | 280,613 | -0.01(-0.14%) |
Mar 18, 2013 | 9.251 | 9.414 | 9.232 | 9.414 | 398,878 | +0.16(+1.76%) |
Mar 15, 2013 | 9.303 | 9.342 | 9.225 | 9.251 | 518,990 | -0.08(-0.84%) |
Mar 14, 2013 | 9.433 | 9.446 | 9.323 | 9.329 | 586,808 | -0.15(-1.58%) |
Mar 13, 2013 | 9.511 | 9.550 | 9.446 | 9.479 | 200,622 | -0.10(-1.08%) |
Mar 12, 2013 | 9.576 | 9.602 | 9.518 | 9.583 | 281,946 | -0.03(-0.34%) |
Mar 11, 2013 | 9.654 | 9.686 | 9.570 | 9.615 | 247,089 | -0.08(-0.80%) |
Mar 08, 2013 | 9.732 | 9.732 | 9.660 | 9.693 | 214,589 | -0.06(-0.60%) |
Mar 07, 2013 | 9.725 | 9.751 | 9.693 | 9.751 | 152,371 | -0.02(-0.20%) |
Mar 06, 2013 | 9.745 | 9.771 | 9.699 | 9.771 | 135,784 | +0.01(+0.13%) |
Mar 05, 2013 | 9.764 | 9.797 | 9.758 | 9.758 | 234,678 | -0.01(-0.13%) |
Mar 04, 2013 | 9.777 | 9.790 | 9.745 | 9.771 | 203,239 | -0.04(-0.40%) |