Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.650 | 8.659 | 8.538 | 8.623 | 6,672,907 | -0.14(-1.58%) |
May 30, 2013 | 8.659 | 8.809 | 8.592 | 8.762 | 6,024,133 | +0.13(+1.50%) |
May 29, 2013 | 8.860 | 8.873 | 8.632 | 8.632 | 4,154,793 | -0.30(-3.31%) |
May 28, 2013 | 9.115 | 9.129 | 8.905 | 8.927 | 3,571,893 | -0.17(-1.82%) |
May 24, 2013 | 9.070 | 9.111 | 8.963 | 9.093 | 2,105,945 | +0.00(+0.05%) |
May 23, 2013 | 9.164 | 9.164 | 8.967 | 9.088 | 2,499,547 | -0.09(-1.02%) |
May 22, 2013 | 9.272 | 9.397 | 9.133 | 9.182 | 4,248,452 | -0.10(-1.06%) |
May 21, 2013 | 9.137 | 9.308 | 9.115 | 9.281 | 3,758,405 | +0.19(+2.07%) |
May 20, 2013 | 9.003 | 9.196 | 8.990 | 9.093 | 2,726,229 | +0.09(+1.04%) |
May 17, 2013 | 9.061 | 9.061 | 8.835 | 8.999 | 2,892,058 | -0.01(-0.15%) |
May 16, 2013 | 9.044 | 9.086 | 8.959 | 9.012 | 3,102,895 | -0.09(-0.93%) |
May 15, 2013 | 8.780 | 9.097 | 8.780 | 9.097 | 3,415,606 | +0.13(+1.40%) |
May 13, 2013 | 8.945 | 9.084 | 8.918 | 8.972 | 2,200,106 | +0.04(+0.40%) |
May 10, 2013 | 8.976 | 9.079 | 8.867 | 8.936 | 3,085,413 | -0.13(-1.43%) |
May 09, 2013 | 8.923 | 9.115 | 8.914 | 9.066 | 3,691,863 | +0.10(+1.15%) |
May 08, 2013 | 8.842 | 9.032 | 8.833 | 8.963 | 3,486,282 | +0.16(+1.78%) |
May 07, 2013 | 8.708 | 8.896 | 8.708 | 8.806 | 2,203,964 | +0.13(+1.45%) |
May 06, 2013 | 8.809 | 8.838 | 8.633 | 8.680 | 2,832,353 | -0.15(-1.65%) |
May 03, 2013 | 8.761 | 8.898 | 8.659 | 8.826 | 4,278,262 | +0.17(+1.93%) |
May 02, 2013 | 8.732 | 8.787 | 8.620 | 8.659 | 2,397,715 | -0.07(-0.83%) |
May 01, 2013 | 8.809 | 8.937 | 8.689 | 8.732 | 3,164,133 | -0.12(-1.35%) |
Apr 30, 2013 | 8.616 | 8.851 | 8.565 | 8.851 | 5,590,392 | +0.25(+2.88%) |
Apr 29, 2013 | 8.513 | 8.625 | 8.449 | 8.603 | 3,265,025 | +0.14(+1.62%) |
Apr 26, 2013 | 8.492 | 8.535 | 8.445 | 8.466 | 2,641,711 | -0.02(-0.20%) |
Apr 25, 2013 | 8.509 | 8.684 | 8.428 | 8.484 | 4,161,413 | -0.04(-0.50%) |
Apr 24, 2013 | 8.317 | 8.531 | 8.317 | 8.526 | 3,841,086 | +0.18(+2.10%) |
Apr 23, 2013 | 8.218 | 8.381 | 8.167 | 8.351 | 2,832,800 | +0.13(+1.61%) |
Apr 22, 2013 | 8.257 | 8.291 | 8.129 | 8.218 | 5,436,810 | -0.09(-1.03%) |
Apr 19, 2013 | 8.351 | 8.402 | 8.248 | 8.304 | 2,963,907 | -0.02(-0.21%) |
Apr 18, 2013 | 8.291 | 8.355 | 8.167 | 8.321 | 2,752,437 | +0.06(+0.78%) |
Apr 17, 2013 | 8.304 | 8.304 | 8.171 | 8.257 | 3,841,177 | -0.12(-1.38%) |
Apr 16, 2013 | 8.411 | 8.449 | 8.287 | 8.372 | 5,038,543 | +0.09(+1.14%) |
Apr 15, 2013 | 8.535 | 8.573 | 8.265 | 8.278 | 6,058,318 | -0.32(-3.73%) |
Apr 12, 2013 | 8.552 | 8.629 | 8.509 | 8.599 | 4,738,480 | -0.04(-0.45%) |
Apr 11, 2013 | 8.719 | 8.744 | 8.537 | 8.637 | 3,592,321 | -0.10(-1.17%) |
Apr 10, 2013 | 8.543 | 8.766 | 8.526 | 8.740 | 5,507,241 | +0.24(+2.82%) |
Apr 09, 2013 | 8.454 | 8.526 | 8.355 | 8.501 | 4,020,182 | +0.05(+0.56%) |
Apr 08, 2013 | 8.385 | 8.481 | 8.295 | 8.454 | 4,720,486 | +0.06(+0.66%) |
Apr 05, 2013 | 8.109 | 8.436 | 8.000 | 8.398 | 7,906,374 | -0.09(-1.01%) |
Apr 04, 2013 | 8.599 | 8.642 | 8.466 | 8.484 | 7,626,016 | -0.28(-3.17%) |
Apr 03, 2013 | 8.941 | 8.941 | 8.723 | 8.761 | 3,073,108 | -0.12(-1.40%) |
Apr 02, 2013 | 8.885 | 8.954 | 8.847 | 8.885 | 2,377,114 | +0.01(+0.14%) |
Apr 01, 2013 | 8.860 | 8.898 | 8.779 | 8.873 | 1,453,494 | +0.00(+0.05%) |
Mar 28, 2013 | 8.868 | 8.962 | 8.802 | 8.868 | 3,832,667 | +0.01(+0.10%) |
Mar 27, 2013 | 8.732 | 8.890 | 8.691 | 8.860 | 5,154,435 | +0.06(+0.68%) |
Mar 26, 2013 | 8.766 | 8.826 | 8.689 | 8.800 | 3,442,783 | +0.03(+0.34%) |
Mar 25, 2013 | 8.702 | 8.928 | 8.670 | 8.770 | 5,849,816 | +0.13(+1.53%) |
Mar 22, 2013 | 8.603 | 8.689 | 8.586 | 8.637 | 4,229,054 | +0.04(+0.45%) |
Mar 21, 2013 | 8.663 | 8.680 | 8.569 | 8.599 | 4,038,826 | -0.07(-0.84%) |
Mar 20, 2013 | 8.736 | 8.776 | 8.650 | 8.672 | 4,594,725 | -0.05(-0.59%) |
Mar 19, 2013 | 8.642 | 8.809 | 8.625 | 8.723 | 5,628,159 | +0.17(+2.00%) |
Mar 18, 2013 | 8.676 | 8.702 | 8.419 | 8.552 | 9,190,153 | -0.24(-2.72%) |
Mar 15, 2013 | 8.975 | 8.984 | 8.680 | 8.791 | 7,015,596 | -0.10(-1.15%) |
Mar 14, 2013 | 9.005 | 9.035 | 8.796 | 8.894 | 7,746,167 | -0.00(-0.05%) |
Mar 13, 2013 | 9.031 | 9.031 | 8.823 | 8.898 | 4,964,649 | -0.07(-0.81%) |
Mar 12, 2013 | 9.099 | 9.129 | 8.941 | 8.971 | 5,203,846 | -0.18(-1.92%) |
Mar 11, 2013 | 9.189 | 9.189 | 9.080 | 9.146 | 2,871,678 | -0.08(-0.88%) |
Mar 08, 2013 | 9.074 | 9.245 | 9.035 | 9.228 | 3,949,022 | +0.24(+2.71%) |
Mar 07, 2013 | 9.048 | 9.091 | 8.975 | 8.984 | 3,717,703 | -0.09(-0.94%) |
Mar 06, 2013 | 9.108 | 9.108 | 8.967 | 9.069 | 3,223,224 | +0.02(+0.19%) |
Mar 05, 2013 | 8.937 | 9.121 | 8.847 | 9.052 | 4,568,109 | +0.15(+1.68%) |
Mar 04, 2013 | 8.856 | 8.903 | 8.727 | 8.903 | 4,241,846 | -0.07(-0.76%) |