Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.940 | 9.050 | 8.790 | 8.790 | 10,058,755 | -0.20(-2.22%) |
May 30, 2013 | 8.980 | 9.040 | 8.920 | 8.990 | 6,421,814 | +0.01(+0.11%) |
May 29, 2013 | 8.930 | 9.030 | 8.900 | 8.980 | 7,688,216 | -0.03(-0.33%) |
May 28, 2013 | 9.050 | 9.120 | 8.990 | 9.010 | 6,393,143 | +0.09(+1.01%) |
May 24, 2013 | 8.870 | 8.960 | 8.800 | 8.920 | 3,731,789 | +0.00(+0.00%) |
May 23, 2013 | 8.730 | 8.980 | 8.730 | 8.920 | 5,779,911 | +0.11(+1.25%) |
May 22, 2013 | 9.020 | 9.110 | 8.800 | 8.810 | 8,976,606 | -0.21(-2.33%) |
May 21, 2013 | 8.960 | 9.060 | 8.930 | 9.020 | 7,866,230 | +0.06(+0.67%) |
May 20, 2013 | 8.820 | 9.000 | 8.810 | 8.960 | 9,806,008 | +0.14(+1.59%) |
May 17, 2013 | 8.790 | 8.845 | 8.630 | 8.820 | 14,778,868 | +0.06(+0.68%) |
May 16, 2013 | 8.990 | 9.010 | 8.720 | 8.760 | 9,452,682 | -0.24(-2.67%) |
May 15, 2013 | 8.930 | 9.010 | 8.910 | 9.000 | 7,708,367 | +0.11(+1.24%) |
May 13, 2013 | 8.990 | 9.000 | 8.861 | 8.890 | 5,940,031 | -0.11(-1.22%) |
May 10, 2013 | 9.020 | 9.090 | 8.970 | 9.000 | 8,512,699 | +0.00(+0.00%) |
May 09, 2013 | 8.810 | 9.050 | 8.810 | 9.000 | 12,084,697 | +0.20(+2.27%) |
May 08, 2013 | 8.750 | 8.870 | 8.725 | 8.800 | 6,679,628 | +0.03(+0.34%) |
May 07, 2013 | 8.780 | 8.840 | 8.650 | 8.770 | 7,187,896 | +0.01(+0.11%) |
May 06, 2013 | 8.560 | 8.760 | 8.500 | 8.760 | 12,734,523 | +0.22(+2.58%) |
May 03, 2013 | 8.450 | 8.560 | 8.410 | 8.540 | 5,278,510 | +0.13(+1.55%) |
May 02, 2013 | 8.340 | 8.440 | 8.300 | 8.410 | 4,100,469 | +0.08(+0.96%) |
May 01, 2013 | 8.540 | 8.550 | 8.260 | 8.330 | 12,225,872 | -0.25(-2.91%) |
Apr 30, 2013 | 8.460 | 8.580 | 8.410 | 8.580 | 9,561,592 | +0.13(+1.54%) |
Apr 29, 2013 | 8.400 | 8.480 | 8.350 | 8.450 | 5,542,307 | +0.07(+0.84%) |
Apr 26, 2013 | 8.500 | 8.510 | 8.370 | 8.380 | 7,946,609 | -0.13(-1.53%) |
Apr 25, 2013 | 8.470 | 8.590 | 8.345 | 8.510 | 15,193,775 | +0.14(+1.67%) |
Apr 24, 2013 | 8.450 | 8.510 | 8.290 | 8.370 | 17,153,844 | -0.07(-0.83%) |
Apr 23, 2013 | 8.600 | 8.650 | 8.110 | 8.440 | 20,666,226 | -0.16(-1.86%) |
Apr 22, 2013 | 8.570 | 8.750 | 8.410 | 8.600 | 15,413,881 | +0.14(+1.65%) |
Apr 19, 2013 | 8.650 | 8.660 | 8.410 | 8.460 | 13,508,711 | -0.17(-1.97%) |
Apr 18, 2013 | 8.930 | 8.950 | 8.570 | 8.630 | 10,944,931 | -0.29(-3.25%) |
Apr 17, 2013 | 9.010 | 9.010 | 8.830 | 8.920 | 9,136,087 | -0.15(-1.65%) |
Apr 16, 2013 | 9.000 | 9.180 | 8.950 | 9.070 | 9,399,418 | +0.16(+1.80%) |
Apr 15, 2013 | 9.050 | 9.070 | 8.890 | 8.910 | 8,436,993 | -0.15(-1.66%) |
Apr 12, 2013 | 9.230 | 9.250 | 8.990 | 9.060 | 9,206,637 | -0.21(-2.27%) |
Apr 11, 2013 | 9.000 | 9.380 | 8.975 | 9.270 | 20,890,560 | +0.31(+3.46%) |
Apr 10, 2013 | 8.790 | 8.980 | 8.790 | 8.960 | 8,092,051 | +0.18(+2.05%) |
Apr 09, 2013 | 8.680 | 8.820 | 8.610 | 8.780 | 6,005,805 | +0.14(+1.62%) |
Apr 08, 2013 | 8.630 | 8.660 | 8.540 | 8.640 | 7,187,371 | +0.01(+0.12%) |
Apr 05, 2013 | 8.550 | 8.680 | 8.490 | 8.630 | 7,948,742 | -0.03(-0.35%) |
Apr 04, 2013 | 8.580 | 8.730 | 8.550 | 8.660 | 7,638,100 | +0.10(+1.17%) |
Apr 03, 2013 | 8.860 | 8.870 | 8.510 | 8.560 | 12,101,442 | -0.29(-3.28%) |
Apr 02, 2013 | 8.640 | 8.850 | 8.580 | 8.850 | 10,076,301 | +0.25(+2.91%) |
Apr 01, 2013 | 8.620 | 8.680 | 8.570 | 8.600 | 5,260,405 | +0.00(+0.00%) |
Mar 28, 2013 | 8.550 | 8.620 | 8.500 | 8.600 | 6,141,127 | +0.06(+0.70%) |
Mar 27, 2013 | 8.520 | 8.585 | 8.510 | 8.540 | 4,586,439 | -0.04(-0.47%) |
Mar 26, 2013 | 8.540 | 8.610 | 8.480 | 8.580 | 7,203,091 | +0.07(+0.82%) |
Mar 25, 2013 | 8.650 | 8.690 | 8.510 | 8.510 | 6,727,669 | -0.09(-1.05%) |
Mar 22, 2013 | 8.600 | 8.610 | 8.500 | 8.600 | 6,053,018 | +0.05(+0.58%) |
Mar 21, 2013 | 8.670 | 8.730 | 8.530 | 8.550 | 7,457,017 | -0.21(-2.40%) |
Mar 20, 2013 | 8.630 | 8.760 | 8.620 | 8.760 | 6,476,034 | +0.14(+1.62%) |
Mar 19, 2013 | 8.700 | 8.720 | 8.560 | 8.620 | 8,400,623 | -0.04(-0.46%) |
Mar 18, 2013 | 8.620 | 8.730 | 8.610 | 8.660 | 7,259,021 | -0.05(-0.57%) |
Mar 15, 2013 | 8.660 | 8.760 | 8.600 | 8.710 | 12,715,689 | +0.02(+0.23%) |
Mar 14, 2013 | 8.600 | 8.770 | 8.530 | 8.690 | 10,470,443 | +0.10(+1.16%) |
Mar 13, 2013 | 8.600 | 8.630 | 8.560 | 8.590 | 4,834,839 | +0.00(+0.00%) |
Mar 12, 2013 | 8.630 | 8.650 | 8.530 | 8.590 | 9,004,934 | -0.07(-0.81%) |
Mar 11, 2013 | 8.680 | 8.680 | 8.580 | 8.660 | 7,339,035 | -0.05(-0.57%) |
Mar 08, 2013 | 8.680 | 8.750 | 8.580 | 8.710 | 13,573,590 | +0.14(+1.63%) |
Mar 07, 2013 | 8.540 | 8.580 | 8.450 | 8.570 | 8,891,600 | +0.06(+0.71%) |
Mar 06, 2013 | 8.270 | 8.510 | 8.230 | 8.510 | 13,723,814 | +0.29(+3.53%) |
Mar 05, 2013 | 8.210 | 8.285 | 8.180 | 8.220 | 8,079,686 | +0.04(+0.49%) |
Mar 04, 2013 | 8.120 | 8.180 | 8.010 | 8.180 | 8,009,810 | +0.03(+0.37%) |