Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.954 | 9.208 | 8.938 | 9.154 | 416,240 | +0.14(+1.56%) |
May 30, 2013 | 8.911 | 9.230 | 8.894 | 9.014 | 342,106 | +0.15(+1.65%) |
May 29, 2013 | 8.786 | 8.932 | 8.754 | 8.867 | 299,322 | +0.08(+0.86%) |
May 28, 2013 | 8.829 | 8.927 | 8.781 | 8.792 | 482,816 | +0.02(+0.25%) |
May 24, 2013 | 8.689 | 8.829 | 8.602 | 8.770 | 170,166 | +0.07(+0.81%) |
May 23, 2013 | 8.548 | 8.732 | 8.499 | 8.700 | 331,682 | +0.04(+0.50%) |
May 22, 2013 | 8.716 | 8.900 | 8.575 | 8.656 | 384,394 | -0.05(-0.62%) |
May 21, 2013 | 8.797 | 8.857 | 8.662 | 8.710 | 373,553 | -0.10(-1.17%) |
May 20, 2013 | 8.737 | 8.851 | 8.662 | 8.813 | 267,914 | +0.04(+0.49%) |
May 17, 2013 | 8.797 | 8.851 | 8.721 | 8.770 | 291,351 | +0.02(+0.25%) |
May 16, 2013 | 8.857 | 8.976 | 8.727 | 8.748 | 260,567 | -0.16(-1.76%) |
May 15, 2013 | 8.927 | 9.014 | 8.835 | 8.905 | 236,467 | -0.09(-0.96%) |
May 13, 2013 | 9.008 | 9.122 | 8.959 | 8.992 | 251,163 | -0.05(-0.54%) |
May 10, 2013 | 9.106 | 9.311 | 8.970 | 9.041 | 650,851 | -0.10(-1.07%) |
May 09, 2013 | 9.447 | 9.734 | 8.710 | 9.138 | 970,172 | -0.43(-4.52%) |
May 08, 2013 | 9.387 | 9.717 | 9.365 | 9.571 | 397,310 | +0.15(+1.61%) |
May 07, 2013 | 9.371 | 9.495 | 9.214 | 9.420 | 748,822 | +0.04(+0.40%) |
May 06, 2013 | 9.484 | 9.484 | 9.300 | 9.382 | 325,970 | -0.11(-1.20%) |
May 03, 2013 | 9.571 | 9.609 | 9.452 | 9.495 | 451,659 | +0.06(+0.69%) |
May 02, 2013 | 9.447 | 9.734 | 9.235 | 9.430 | 875,520 | +0.01(+0.11%) |
May 01, 2013 | 9.447 | 9.533 | 9.284 | 9.420 | 720,891 | -0.15(-1.58%) |
Apr 30, 2013 | 9.035 | 9.598 | 9.030 | 9.571 | 719,895 | +0.54(+5.93%) |
Apr 29, 2013 | 8.526 | 9.089 | 8.510 | 9.035 | 935,823 | +0.52(+6.10%) |
Apr 26, 2013 | 8.640 | 8.662 | 8.461 | 8.515 | 254,459 | -0.15(-1.69%) |
Apr 25, 2013 | 8.662 | 8.737 | 8.629 | 8.662 | 270,498 | +0.06(+0.76%) |
Apr 24, 2013 | 8.505 | 8.678 | 8.505 | 8.597 | 278,229 | +0.13(+1.53%) |
Apr 23, 2013 | 8.229 | 8.499 | 8.066 | 8.467 | 457,511 | +0.29(+3.51%) |
Apr 22, 2013 | 8.207 | 8.326 | 8.066 | 8.180 | 217,191 | +0.02(+0.27%) |
Apr 19, 2013 | 8.066 | 8.234 | 8.044 | 8.158 | 183,167 | +0.10(+1.21%) |
Apr 18, 2013 | 8.207 | 8.250 | 8.001 | 8.061 | 276,897 | -0.06(-0.73%) |
Apr 17, 2013 | 8.115 | 8.174 | 7.904 | 8.120 | 558,601 | -0.03(-0.33%) |
Apr 16, 2013 | 7.931 | 8.223 | 7.931 | 8.147 | 465,408 | +0.28(+3.51%) |
Apr 15, 2013 | 8.256 | 8.256 | 7.817 | 7.871 | 605,118 | -0.45(-5.40%) |
Apr 12, 2013 | 8.461 | 8.461 | 8.288 | 8.321 | 280,022 | -0.15(-1.73%) |
Apr 11, 2013 | 8.272 | 8.570 | 8.261 | 8.467 | 377,912 | +0.20(+2.42%) |
Apr 10, 2013 | 8.256 | 8.364 | 8.185 | 8.266 | 383,031 | +0.01(+0.13%) |
Apr 09, 2013 | 8.250 | 8.386 | 8.250 | 8.256 | 251,409 | +0.01(+0.07%) |
Apr 08, 2013 | 8.250 | 8.277 | 8.137 | 8.250 | 307,707 | +0.06(+0.73%) |
Apr 05, 2013 | 8.201 | 8.212 | 8.109 | 8.191 | 283,357 | -0.05(-0.66%) |
Apr 04, 2013 | 8.234 | 8.321 | 8.147 | 8.245 | 497,627 | +0.03(+0.40%) |
Apr 03, 2013 | 8.212 | 8.229 | 8.039 | 8.212 | 918,446 | +0.01(+0.13%) |
Apr 02, 2013 | 8.310 | 8.413 | 8.120 | 8.201 | 820,212 | -0.11(-1.30%) |
Apr 01, 2013 | 8.434 | 8.559 | 8.250 | 8.310 | 445,419 | -0.16(-1.92%) |
Mar 28, 2013 | 8.543 | 8.543 | 8.302 | 8.472 | 446,465 | -0.08(-0.95%) |
Mar 27, 2013 | 8.483 | 8.597 | 8.375 | 8.553 | 334,244 | +0.01(+0.13%) |
Mar 26, 2013 | 8.694 | 8.716 | 8.266 | 8.543 | 926,596 | -0.10(-1.19%) |
Mar 25, 2013 | 8.613 | 8.716 | 8.591 | 8.645 | 378,910 | +0.03(+0.38%) |
Mar 22, 2013 | 9.003 | 9.035 | 8.515 | 8.613 | 1,124,848 | -0.30(-3.34%) |
Mar 21, 2013 | 9.035 | 9.057 | 8.819 | 8.911 | 743,440 | -0.14(-1.50%) |
Mar 20, 2013 | 8.932 | 9.073 | 8.905 | 9.046 | 437,467 | +0.15(+1.70%) |
Mar 19, 2013 | 9.181 | 9.181 | 8.732 | 8.894 | 1,332,841 | -0.30(-3.24%) |
Mar 18, 2013 | 8.916 | 9.203 | 8.862 | 9.192 | 759,385 | +0.17(+1.92%) |
Mar 15, 2013 | 9.100 | 9.198 | 8.943 | 9.019 | 609,505 | -0.16(-1.77%) |
Mar 14, 2013 | 9.154 | 9.420 | 9.074 | 9.181 | 773,073 | +0.08(+0.89%) |
Mar 13, 2013 | 9.041 | 9.203 | 8.748 | 9.100 | 1,784,673 | -0.30(-3.22%) |
Mar 12, 2013 | 9.295 | 9.522 | 9.273 | 9.403 | 502,303 | +0.11(+1.16%) |
Mar 11, 2013 | 9.360 | 9.371 | 9.246 | 9.295 | 430,383 | -0.07(-0.75%) |
Mar 08, 2013 | 9.512 | 9.539 | 9.344 | 9.365 | 295,474 | -0.12(-1.26%) |
Mar 07, 2013 | 9.322 | 9.522 | 9.295 | 9.484 | 644,585 | +0.16(+1.68%) |
Mar 06, 2013 | 9.091 | 9.403 | 9.091 | 9.328 | 658,453 | +0.24(+2.66%) |
Mar 05, 2013 | 9.086 | 9.209 | 9.016 | 9.086 | 635,648 | +0.06(+0.65%) |
Mar 04, 2013 | 9.032 | 9.215 | 8.855 | 9.027 | 641,316 | +0.02(+0.18%) |