Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.936 | 9.961 | 9.887 | 9.887 | 149,983 | -0.06(-0.58%) |
May 30, 2013 | 10.04 | 10.07 | 9.924 | 9.945 | 259,669 | -0.07(-0.74%) |
May 29, 2013 | 10.06 | 10.09 | 9.978 | 10.02 | 242,063 | -0.03(-0.27%) |
May 28, 2013 | 9.915 | 10.07 | 9.898 | 10.05 | 271,426 | +0.18(+1.83%) |
May 24, 2013 | 9.841 | 9.874 | 9.743 | 9.865 | 127,778 | +0.02(+0.17%) |
May 23, 2013 | 9.792 | 9.898 | 9.685 | 9.849 | 134,138 | +0.02(+0.25%) |
May 22, 2013 | 9.947 | 9.980 | 9.783 | 9.824 | 315,832 | -0.09(-0.91%) |
May 21, 2013 | 9.783 | 9.972 | 9.783 | 9.915 | 228,694 | +0.12(+1.26%) |
May 20, 2013 | 9.734 | 9.849 | 9.718 | 9.792 | 133,423 | +0.04(+0.42%) |
May 17, 2013 | 9.685 | 9.767 | 9.669 | 9.751 | 105,242 | +0.12(+1.28%) |
May 16, 2013 | 9.677 | 9.701 | 9.620 | 9.628 | 259,604 | -0.07(-0.68%) |
May 15, 2013 | 9.661 | 9.710 | 9.570 | 9.693 | 167,482 | +0.05(+0.51%) |
May 13, 2013 | 9.775 | 9.787 | 9.644 | 9.644 | 205,447 | -0.13(-1.34%) |
May 10, 2013 | 9.661 | 9.857 | 9.661 | 9.775 | 206,466 | +0.11(+1.19%) |
May 09, 2013 | 9.521 | 9.693 | 9.504 | 9.661 | 174,591 | +0.11(+1.11%) |
May 08, 2013 | 9.521 | 9.595 | 9.488 | 9.554 | 228,473 | +0.02(+0.26%) |
May 07, 2013 | 9.513 | 9.579 | 9.439 | 9.529 | 226,496 | +0.07(+0.78%) |
May 06, 2013 | 9.357 | 9.464 | 9.357 | 9.456 | 247,813 | +0.12(+1.32%) |
May 03, 2013 | 9.300 | 9.406 | 9.259 | 9.333 | 308,962 | +0.11(+1.24%) |
May 02, 2013 | 9.292 | 9.333 | 9.202 | 9.218 | 310,291 | -0.02(-0.18%) |
May 01, 2013 | 9.325 | 9.382 | 9.226 | 9.234 | 253,827 | -0.03(-0.35%) |
Apr 30, 2013 | 9.243 | 9.349 | 9.193 | 9.267 | 333,640 | +0.05(+0.53%) |
Apr 29, 2013 | 9.267 | 9.316 | 9.181 | 9.218 | 301,295 | +0.00(+0.00%) |
Apr 26, 2013 | 9.349 | 9.382 | 9.210 | 9.218 | 250,042 | -0.16(-1.75%) |
Apr 25, 2013 | 9.390 | 9.476 | 9.357 | 9.382 | 215,445 | -0.01(-0.09%) |
Apr 24, 2013 | 9.284 | 9.513 | 9.185 | 9.390 | 300,861 | +0.05(+0.53%) |
Apr 23, 2013 | 9.243 | 9.366 | 9.243 | 9.341 | 155,363 | +0.09(+0.97%) |
Apr 22, 2013 | 9.210 | 9.304 | 9.112 | 9.251 | 113,987 | +0.03(+0.36%) |
Apr 19, 2013 | 9.144 | 9.218 | 9.087 | 9.218 | 136,902 | +0.07(+0.81%) |
Apr 18, 2013 | 9.284 | 9.333 | 9.144 | 9.144 | 160,099 | -0.11(-1.15%) |
Apr 17, 2013 | 9.267 | 9.300 | 9.193 | 9.251 | 181,357 | -0.08(-0.88%) |
Apr 16, 2013 | 9.300 | 9.398 | 9.284 | 9.333 | 156,037 | +0.07(+0.71%) |
Apr 15, 2013 | 9.357 | 9.390 | 9.255 | 9.267 | 288,994 | -0.15(-1.57%) |
Apr 12, 2013 | 9.505 | 9.513 | 9.382 | 9.415 | 147,746 | -0.10(-1.03%) |
Apr 11, 2013 | 9.472 | 9.546 | 9.472 | 9.513 | 139,499 | -0.02(-0.17%) |
Apr 10, 2013 | 9.439 | 9.529 | 9.423 | 9.529 | 233,878 | +0.13(+1.39%) |
Apr 09, 2013 | 9.423 | 9.423 | 9.357 | 9.398 | 132,232 | -0.03(-0.35%) |
Apr 08, 2013 | 9.390 | 9.431 | 9.349 | 9.431 | 110,169 | +0.06(+0.61%) |
Apr 05, 2013 | 9.382 | 9.406 | 9.234 | 9.374 | 161,868 | -0.07(-0.78%) |
Apr 04, 2013 | 9.554 | 9.611 | 9.439 | 9.447 | 257,686 | -0.12(-1.28%) |
Apr 03, 2013 | 9.677 | 9.726 | 9.554 | 9.570 | 170,899 | -0.07(-0.76%) |
Apr 02, 2013 | 9.759 | 9.792 | 9.636 | 9.644 | 154,047 | -0.11(-1.18%) |
Apr 01, 2013 | 9.759 | 9.792 | 9.611 | 9.759 | 205,727 | +0.01(+0.08%) |
Mar 28, 2013 | 9.611 | 9.808 | 9.554 | 9.751 | 233,862 | +0.13(+1.36%) |
Mar 27, 2013 | 9.488 | 9.636 | 9.472 | 9.620 | 269,251 | +0.05(+0.51%) |
Mar 26, 2013 | 9.677 | 9.693 | 9.529 | 9.570 | 135,878 | -0.05(-0.51%) |
Mar 25, 2013 | 9.669 | 9.693 | 9.579 | 9.620 | 163,790 | -0.02(-0.25%) |
Mar 22, 2013 | 9.652 | 9.726 | 9.603 | 9.644 | 267,405 | +0.00(+0.00%) |
Mar 21, 2013 | 9.759 | 9.833 | 9.644 | 9.644 | 190,533 | -0.16(-1.67%) |
Mar 20, 2013 | 9.833 | 9.857 | 9.775 | 9.808 | 177,464 | -0.01(-0.08%) |
Mar 19, 2013 | 9.824 | 9.890 | 9.775 | 9.816 | 319,655 | -0.01(-0.08%) |
Mar 18, 2013 | 9.759 | 9.865 | 9.751 | 9.824 | 160,816 | -0.05(-0.50%) |
Mar 15, 2013 | 9.816 | 9.874 | 9.767 | 9.874 | 796,097 | +0.04(+0.42%) |
Mar 14, 2013 | 9.792 | 9.841 | 9.775 | 9.833 | 159,581 | +0.05(+0.50%) |
Mar 13, 2013 | 9.759 | 9.824 | 9.710 | 9.783 | 80,137 | +0.02(+0.17%) |
Mar 12, 2013 | 9.751 | 9.792 | 9.718 | 9.767 | 115,028 | -0.02(-0.17%) |
Mar 11, 2013 | 9.767 | 9.783 | 9.718 | 9.783 | 77,370 | +0.02(+0.17%) |
Mar 08, 2013 | 9.669 | 9.767 | 9.628 | 9.767 | 103,593 | +0.11(+1.10%) |
Mar 07, 2013 | 9.628 | 9.701 | 9.619 | 9.661 | 76,992 | +0.02(+0.17%) |
Mar 06, 2013 | 9.652 | 9.685 | 9.587 | 9.644 | 73,267 | +0.04(+0.43%) |
Mar 05, 2013 | 9.538 | 9.652 | 9.538 | 9.603 | 116,828 | +0.09(+0.95%) |
Mar 04, 2013 | 9.488 | 9.554 | 9.382 | 9.513 | 236,553 | +0.00(+0.00%) |