Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.650 | 10.00 | 9.550 | 9.800 | 65,030 | +0.26(+2.73%) |
May 30, 2013 | 9.490 | 9.560 | 9.160 | 9.540 | 0 | +0.04(+0.42%) |
May 29, 2013 | 9.440 | 9.720 | 9.440 | 9.500 | 116,851 | +0.10(+1.06%) |
May 28, 2013 | 9.510 | 9.800 | 9.350 | 9.400 | 99,679 | -0.07(-0.74%) |
May 24, 2013 | 9.380 | 9.500 | 9.130 | 9.470 | 0 | -0.03(-0.32%) |
May 23, 2013 | 9.470 | 9.753 | 9.420 | 9.500 | 0 | +0.16(+1.71%) |
May 22, 2013 | 9.490 | 9.610 | 9.310 | 9.340 | 0 | -0.14(-1.48%) |
May 21, 2013 | 9.490 | 9.500 | 9.400 | 9.480 | 0 | -0.02(-0.21%) |
May 20, 2013 | 9.490 | 9.760 | 9.320 | 9.500 | 0 | +0.00(+0.00%) |
May 17, 2013 | 9.480 | 9.550 | 9.380 | 9.500 | 0 | +0.01(+0.11%) |
May 16, 2013 | 9.810 | 10.00 | 9.380 | 9.490 | 28,539 | -0.18(-1.86%) |
May 15, 2013 | 9.690 | 9.930 | 9.470 | 9.670 | 0 | +0.05(+0.52%) |
May 13, 2013 | 9.870 | 9.940 | 9.310 | 9.620 | 0 | -0.03(-0.31%) |
May 10, 2013 | 9.280 | 9.980 | 9.030 | 9.650 | 0 | +0.47(+5.12%) |
May 09, 2013 | 8.740 | 9.770 | 8.740 | 9.180 | 0 | +0.34(+3.85%) |
May 08, 2013 | 9.180 | 9.180 | 7.960 | 8.840 | 0 | -0.36(-3.91%) |
May 07, 2013 | 9.520 | 9.700 | 8.930 | 9.200 | 0 | -0.34(-3.56%) |
May 06, 2013 | 9.760 | 9.770 | 8.780 | 9.540 | 0 | -0.06(-0.63%) |
May 03, 2013 | 9.620 | 9.800 | 9.360 | 9.600 | 0 | +0.13(+1.37%) |
May 02, 2013 | 9.800 | 9.800 | 9.150 | 9.470 | 0 | -0.31(-3.17%) |
May 01, 2013 | 9.755 | 9.830 | 9.650 | 9.780 | 0 | +0.16(+1.66%) |
Apr 30, 2013 | 9.750 | 9.830 | 9.600 | 9.620 | 0 | -0.13(-1.33%) |
Apr 29, 2013 | 9.610 | 9.790 | 9.600 | 9.750 | 12,019 | +0.21(+2.20%) |
Apr 26, 2013 | 9.210 | 9.750 | 9.280 | 9.540 | 14,351 | +0.26(+2.80%) |
Apr 25, 2013 | 9.750 | 9.750 | 9.210 | 9.280 | 16,181 | -0.42(-4.33%) |
Apr 24, 2013 | 9.740 | 9.870 | 9.660 | 9.700 | 0 | -0.05(-0.51%) |
Apr 23, 2013 | 9.750 | 9.750 | 9.740 | 9.750 | 19,855 | +0.02(+0.21%) |
Apr 22, 2013 | 9.940 | 9.950 | 9.660 | 9.730 | 11,790 | -0.05(-0.51%) |
Apr 19, 2013 | 9.750 | 9.880 | 9.570 | 9.780 | 10,700 | +0.03(+0.31%) |
Apr 18, 2013 | 9.990 | 9.990 | 9.510 | 9.750 | 12,199 | -0.25(-2.50%) |
Apr 17, 2013 | 9.710 | 10.00 | 9.260 | 10.00 | 36,557 | +0.11(+1.11%) |
Apr 16, 2013 | 9.700 | 9.990 | 9.700 | 9.890 | 5,341 | -0.02(-0.20%) |
Apr 15, 2013 | 9.810 | 9.990 | 9.780 | 9.910 | 5,282 | -0.09(-0.90%) |
Apr 12, 2013 | 9.980 | 10.00 | 9.910 | 10.00 | 5,025 | +0.07(+0.70%) |
Apr 11, 2013 | 9.890 | 10.06 | 9.850 | 9.930 | 16,604 | +0.07(+0.71%) |
Apr 10, 2013 | 10.07 | 10.10 | 9.600 | 9.860 | 20,483 | +0.03(+0.31%) |
Apr 09, 2013 | 9.610 | 10.09 | 9.260 | 9.830 | 9,720 | -0.03(-0.30%) |
Apr 08, 2013 | 10.05 | 10.08 | 9.850 | 9.860 | 8,400 | -0.14(-1.40%) |
Apr 05, 2013 | 9.930 | 10.18 | 9.930 | 10.00 | 6,643 | +0.01(+0.10%) |
Apr 04, 2013 | 9.930 | 10.27 | 9.930 | 9.990 | 13,331 | +0.01(+0.10%) |
Apr 03, 2013 | 10.06 | 10.20 | 9.800 | 9.980 | 17,080 | -0.12(-1.19%) |
Apr 02, 2013 | 9.950 | 10.10 | 9.900 | 10.10 | 16,315 | +0.11(+1.10%) |
Apr 01, 2013 | 9.770 | 10.01 | 9.770 | 9.990 | 171,647 | +0.19(+1.94%) |
Mar 28, 2013 | 9.870 | 10.10 | 9.700 | 9.800 | 27,690 | -0.05(-0.51%) |
Mar 27, 2013 | 9.830 | 9.980 | 9.810 | 9.850 | 18,734 | -0.10(-1.01%) |
Mar 26, 2013 | 10.23 | 10.23 | 9.810 | 9.950 | 14,169 | +0.01(+0.10%) |
Mar 25, 2013 | 9.900 | 9.950 | 9.750 | 9.940 | 9,318 | +0.05(+0.51%) |
Mar 22, 2013 | 9.896 | 9.900 | 9.380 | 9.890 | 13,989 | +0.00(+0.00%) |
Mar 21, 2013 | 9.840 | 9.940 | 9.770 | 9.890 | 6,251 | +0.05(+0.51%) |
Mar 20, 2013 | 9.750 | 9.920 | 9.750 | 9.840 | 12,177 | -0.03(-0.30%) |
Mar 19, 2013 | 9.960 | 9.960 | 9.740 | 9.870 | 6,852 | +0.15(+1.54%) |
Mar 18, 2013 | 9.950 | 9.950 | 9.720 | 9.720 | 3,200 | -0.04(-0.41%) |
Mar 15, 2013 | 9.700 | 9.900 | 9.620 | 9.760 | 26,301 | +0.06(+0.62%) |
Mar 14, 2013 | 9.850 | 9.950 | 9.700 | 9.700 | 77,130 | -0.01(-0.10%) |
Mar 13, 2013 | 9.800 | 9.850 | 9.700 | 9.710 | 15,105 | -0.02(-0.21%) |
Mar 12, 2013 | 9.750 | 9.850 | 9.700 | 9.730 | 54,100 | -0.01(-0.10%) |
Mar 11, 2013 | 9.800 | 9.800 | 9.740 | 9.740 | 5,358 | +0.00(+0.00%) |
Mar 08, 2013 | 9.940 | 9.940 | 9.650 | 9.740 | 137,307 | -0.02(-0.15%) |
Mar 07, 2013 | 9.814 | 9.840 | 9.700 | 9.755 | 66,100 | -0.03(-0.36%) |
Mar 06, 2013 | 9.750 | 9.800 | 9.680 | 9.790 | 79,989 | +0.09(+0.93%) |
Mar 05, 2013 | 9.360 | 9.880 | 9.360 | 9.700 | 105,100 | +0.40(+4.30%) |
Mar 04, 2013 | 9.940 | 9.950 | 9.300 | 9.300 | 6,172 | -0.45(-4.62%) |