Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.340 | 9.423 | 9.106 | 9.157 | 466,500 | -0.17(-1.83%) |
May 30, 2013 | 9.645 | 9.665 | 9.276 | 9.328 | 246,126 | -0.34(-3.49%) |
May 29, 2013 | 9.856 | 9.860 | 9.647 | 9.665 | 105,144 | -0.19(-1.97%) |
May 28, 2013 | 9.939 | 9.939 | 9.832 | 9.860 | 61,844 | +0.04(+0.36%) |
May 24, 2013 | 9.868 | 9.889 | 9.760 | 9.824 | 117,499 | -0.02(-0.20%) |
May 23, 2013 | 9.848 | 9.911 | 9.820 | 9.844 | 127,555 | -0.06(-0.56%) |
May 22, 2013 | 9.911 | 9.983 | 9.856 | 9.899 | 220,318 | +0.00(+0.04%) |
May 21, 2013 | 9.919 | 9.943 | 9.856 | 9.895 | 155,509 | -0.06(-0.64%) |
May 20, 2013 | 10.01 | 10.07 | 9.950 | 9.959 | 149,707 | -0.04(-0.44%) |
May 17, 2013 | 9.868 | 10.01 | 9.866 | 10.00 | 147,355 | +0.16(+1.61%) |
May 16, 2013 | 9.880 | 9.943 | 9.824 | 9.844 | 134,343 | -0.03(-0.28%) |
May 15, 2013 | 10.06 | 10.06 | 9.820 | 9.872 | 282,598 | -0.19(-1.93%) |
May 13, 2013 | 10.07 | 10.09 | 9.955 | 10.07 | 133,546 | +0.02(+0.20%) |
May 10, 2013 | 9.971 | 10.05 | 9.959 | 10.05 | 126,880 | +0.03(+0.32%) |
May 09, 2013 | 10.06 | 10.06 | 9.717 | 10.01 | 194,154 | +0.06(+0.64%) |
May 08, 2013 | 9.872 | 9.971 | 9.825 | 9.951 | 152,913 | +0.08(+0.80%) |
May 07, 2013 | 9.768 | 9.872 | 9.753 | 9.872 | 134,509 | +0.07(+0.73%) |
May 06, 2013 | 9.780 | 9.836 | 9.729 | 9.800 | 149,929 | +0.00(+0.00%) |
May 03, 2013 | 9.967 | 9.863 | 9.788 | 9.800 | 199,590 | -0.03(-0.32%) |
May 02, 2013 | 9.852 | 9.860 | 9.721 | 9.832 | 203,081 | +0.04(+0.41%) |
May 01, 2013 | 9.880 | 9.955 | 9.784 | 9.792 | 171,009 | -0.11(-1.08%) |
Apr 30, 2013 | 9.983 | 9.983 | 9.872 | 9.899 | 218,057 | -0.08(-0.83%) |
Apr 29, 2013 | 9.883 | 10.04 | 9.857 | 9.983 | 253,004 | +0.15(+1.49%) |
Apr 26, 2013 | 9.824 | 9.864 | 9.772 | 9.836 | 108,607 | +0.06(+0.65%) |
Apr 25, 2013 | 9.816 | 9.836 | 9.725 | 9.772 | 212,898 | +0.04(+0.37%) |
Apr 24, 2013 | 9.848 | 9.880 | 9.725 | 9.737 | 195,988 | -0.04(-0.46%) |
Apr 23, 2013 | 9.768 | 9.883 | 9.768 | 9.782 | 229,809 | +0.03(+0.34%) |
Apr 22, 2013 | 9.602 | 9.733 | 9.578 | 9.749 | 125,274 | +0.13(+1.40%) |
Apr 19, 2013 | 9.403 | 9.637 | 9.403 | 9.614 | 120,428 | -0.02(-0.25%) |
Apr 18, 2013 | 9.570 | 9.653 | 9.522 | 9.637 | 215,284 | +0.03(+0.29%) |
Apr 17, 2013 | 9.681 | 9.701 | 9.546 | 9.610 | 211,161 | -0.08(-0.86%) |
Apr 16, 2013 | 9.661 | 9.764 | 9.562 | 9.693 | 312,180 | +0.15(+1.54%) |
Apr 15, 2013 | 9.796 | 9.804 | 9.546 | 9.546 | 289,265 | -0.25(-2.55%) |
Apr 12, 2013 | 9.717 | 9.796 | 9.661 | 9.796 | 176,824 | +0.11(+1.15%) |
Apr 11, 2013 | 9.562 | 9.685 | 9.550 | 9.685 | 154,914 | +0.11(+1.12%) |
Apr 10, 2013 | 9.479 | 9.610 | 9.479 | 9.578 | 343,735 | +0.15(+1.60%) |
Apr 09, 2013 | 9.423 | 9.463 | 9.364 | 9.427 | 134,864 | +0.06(+0.59%) |
Apr 08, 2013 | 9.312 | 9.399 | 9.245 | 9.372 | 137,473 | +0.10(+1.11%) |
Apr 05, 2013 | 9.439 | 9.475 | 9.237 | 9.268 | 90,917 | -0.08(-0.89%) |
Apr 04, 2013 | 9.384 | 9.479 | 9.352 | 9.352 | 79,174 | -0.02(-0.25%) |
Apr 03, 2013 | 9.415 | 9.439 | 9.328 | 9.376 | 123,223 | -0.06(-0.63%) |
Apr 02, 2013 | 9.558 | 9.558 | 9.403 | 9.435 | 119,208 | -0.04(-0.46%) |
Apr 01, 2013 | 9.483 | 9.495 | 9.424 | 9.479 | 84,346 | +0.02(+0.25%) |
Mar 28, 2013 | 9.372 | 9.467 | 9.332 | 9.455 | 127,170 | +0.13(+1.36%) |
Mar 27, 2013 | 9.253 | 9.360 | 9.225 | 9.328 | 175,216 | +0.09(+0.94%) |
Mar 26, 2013 | 9.149 | 9.261 | 9.145 | 9.241 | 298,086 | +0.10(+1.04%) |
Mar 25, 2013 | 9.153 | 9.245 | 9.110 | 9.145 | 179,515 | -0.01(-0.09%) |
Mar 22, 2013 | 9.130 | 9.225 | 9.090 | 9.153 | 195,215 | +0.10(+1.05%) |
Mar 21, 2013 | 9.237 | 9.308 | 9.046 | 9.058 | 233,499 | -0.13(-1.42%) |
Mar 20, 2013 | 9.054 | 9.197 | 9.038 | 9.189 | 212,638 | +0.16(+1.80%) |
Mar 19, 2013 | 9.149 | 9.185 | 8.991 | 9.026 | 191,386 | -0.04(-0.44%) |
Mar 18, 2013 | 9.034 | 9.173 | 8.979 | 9.066 | 154,974 | -0.01(-0.09%) |
Mar 15, 2013 | 9.122 | 9.217 | 9.054 | 9.074 | 188,702 | -0.01(-0.09%) |
Mar 14, 2013 | 9.134 | 9.169 | 9.049 | 9.082 | 86,297 | -0.00(-0.04%) |
Mar 13, 2013 | 9.074 | 9.095 | 9.011 | 9.086 | 137,465 | +0.04(+0.44%) |
Mar 12, 2013 | 9.098 | 9.193 | 9.011 | 9.046 | 193,972 | -0.02(-0.26%) |
Mar 11, 2013 | 9.086 | 9.122 | 8.935 | 9.070 | 282,745 | -0.08(-0.82%) |
Mar 08, 2013 | 9.098 | 9.157 | 9.062 | 9.145 | 188,863 | +0.06(+0.66%) |
Mar 07, 2013 | 9.213 | 9.221 | 9.038 | 9.086 | 222,798 | -0.08(-0.91%) |
Mar 06, 2013 | 9.388 | 9.403 | 9.106 | 9.169 | 181,940 | -0.15(-1.66%) |
Mar 05, 2013 | 9.388 | 9.447 | 9.308 | 9.324 | 84,349 | -0.04(-0.38%) |
Mar 04, 2013 | 9.364 | 9.407 | 9.201 | 9.360 | 203,139 | -0.01(-0.08%) |