Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.885 | 8.954 | 8.741 | 8.768 | 153,832 | +0.01(+0.11%) |
May 30, 2013 | 8.894 | 8.903 | 8.717 | 8.759 | 148,424 | -0.09(-1.05%) |
May 29, 2013 | 8.922 | 8.927 | 8.815 | 8.852 | 115,516 | -0.07(-0.73%) |
May 28, 2013 | 8.996 | 9.052 | 8.885 | 8.917 | 113,128 | -0.06(-0.62%) |
May 24, 2013 | 8.964 | 8.973 | 8.916 | 8.973 | 44,899 | +0.02(+0.21%) |
May 23, 2013 | 9.057 | 9.057 | 8.857 | 8.954 | 164,582 | -0.10(-1.13%) |
May 22, 2013 | 9.038 | 9.182 | 9.011 | 9.057 | 180,324 | +0.05(+0.57%) |
May 21, 2013 | 9.071 | 9.192 | 8.978 | 9.006 | 223,682 | -0.00(-0.05%) |
May 20, 2013 | 9.094 | 9.131 | 9.010 | 9.010 | 161,106 | -0.08(-0.92%) |
May 17, 2013 | 9.131 | 9.131 | 8.978 | 9.094 | 111,833 | +0.02(+0.20%) |
May 16, 2013 | 9.112 | 9.112 | 9.057 | 9.075 | 58,297 | -0.02(-0.20%) |
May 15, 2013 | 9.066 | 9.108 | 9.033 | 9.094 | 101,214 | -0.03(-0.33%) |
May 13, 2013 | 9.173 | 9.173 | 9.108 | 9.124 | 79,385 | -0.16(-1.68%) |
May 10, 2013 | 9.298 | 9.298 | 9.205 | 9.280 | 94,340 | +0.00(+0.05%) |
May 09, 2013 | 9.298 | 9.298 | 9.252 | 9.275 | 287,957 | -0.02(-0.20%) |
May 08, 2013 | 9.289 | 9.294 | 9.164 | 9.294 | 106,662 | +0.04(+0.45%) |
May 07, 2013 | 9.298 | 9.298 | 9.252 | 9.252 | 108,721 | -0.02(-0.25%) |
May 06, 2013 | 9.280 | 9.280 | 9.229 | 9.275 | 84,300 | +0.02(+0.20%) |
May 03, 2013 | 9.233 | 9.271 | 9.187 | 9.257 | 83,865 | -0.00(-0.00%) |
May 02, 2013 | 9.229 | 9.280 | 9.168 | 9.257 | 103,978 | +0.03(+0.30%) |
May 01, 2013 | 9.271 | 9.271 | 9.210 | 9.229 | 85,500 | +0.02(+0.25%) |
Apr 30, 2013 | 9.224 | 9.229 | 9.159 | 9.205 | 129,808 | +0.05(+0.51%) |
Apr 29, 2013 | 9.224 | 9.261 | 9.150 | 9.159 | 96,312 | +0.02(+0.20%) |
Apr 26, 2013 | 9.145 | 9.182 | 9.126 | 9.140 | 59,414 | +0.01(+0.15%) |
Apr 25, 2013 | 9.215 | 9.229 | 9.112 | 9.126 | 210,428 | -0.02(-0.25%) |
Apr 24, 2013 | 9.154 | 9.205 | 9.122 | 9.150 | 77,718 | +0.05(+0.56%) |
Apr 23, 2013 | 9.140 | 9.205 | 9.047 | 9.099 | 194,071 | -0.02(-0.21%) |
Apr 22, 2013 | 9.154 | 9.229 | 9.117 | 9.118 | 111,145 | +0.01(+0.06%) |
Apr 19, 2013 | 9.066 | 9.112 | 9.065 | 9.112 | 79,677 | +0.08(+0.93%) |
Apr 18, 2013 | 9.117 | 9.117 | 9.005 | 9.029 | 86,089 | -0.08(-0.87%) |
Apr 17, 2013 | 9.080 | 9.117 | 9.003 | 9.108 | 116,120 | +0.05(+0.56%) |
Apr 16, 2013 | 9.029 | 9.066 | 8.982 | 9.057 | 77,079 | +0.07(+0.75%) |
Apr 15, 2013 | 9.159 | 9.159 | 8.973 | 8.989 | 146,559 | -0.16(-1.71%) |
Apr 12, 2013 | 9.168 | 9.187 | 9.043 | 9.145 | 172,127 | -0.02(-0.25%) |
Apr 11, 2013 | 9.108 | 9.224 | 9.108 | 9.168 | 101,644 | +0.03(+0.30%) |
Apr 10, 2013 | 9.238 | 9.238 | 9.126 | 9.140 | 112,605 | -0.02(-0.20%) |
Apr 09, 2013 | 9.066 | 9.275 | 9.029 | 9.159 | 260,297 | +0.10(+1.08%) |
Apr 08, 2013 | 9.066 | 9.112 | 8.978 | 9.061 | 107,824 | +0.07(+0.83%) |
Apr 05, 2013 | 8.982 | 9.094 | 8.964 | 8.987 | 129,817 | +0.00(+0.00%) |
Apr 04, 2013 | 9.043 | 9.052 | 8.951 | 8.987 | 122,437 | +0.01(+0.16%) |
Apr 03, 2013 | 9.122 | 9.122 | 8.973 | 8.973 | 108,415 | -0.13(-1.48%) |
Apr 02, 2013 | 9.108 | 9.117 | 9.044 | 9.108 | 89,094 | +0.08(+0.93%) |
Apr 01, 2013 | 9.057 | 9.101 | 8.982 | 9.024 | 51,632 | -0.08(-0.87%) |
Mar 28, 2013 | 9.112 | 9.112 | 9.029 | 9.103 | 111,921 | +0.06(+0.62%) |
Mar 27, 2013 | 8.987 | 9.061 | 8.954 | 9.047 | 124,390 | +0.11(+1.20%) |
Mar 26, 2013 | 8.968 | 8.973 | 8.903 | 8.940 | 93,862 | +0.03(+0.31%) |
Mar 25, 2013 | 8.973 | 8.973 | 8.903 | 8.913 | 95,639 | -0.03(-0.36%) |
Mar 22, 2013 | 9.029 | 9.038 | 8.927 | 8.945 | 104,505 | -0.07(-0.72%) |
Mar 21, 2013 | 9.080 | 9.080 | 8.978 | 9.010 | 109,050 | -0.04(-0.46%) |
Mar 20, 2013 | 9.006 | 9.066 | 8.927 | 9.052 | 37,109 | +0.12(+1.35%) |
Mar 19, 2013 | 8.885 | 8.969 | 8.885 | 8.931 | 73,614 | +0.02(+0.26%) |
Mar 18, 2013 | 9.001 | 9.024 | 8.880 | 8.908 | 73,177 | -0.11(-1.24%) |
Mar 15, 2013 | 9.015 | 9.057 | 8.937 | 9.020 | 74,760 | +0.06(+0.62%) |
Mar 14, 2013 | 9.136 | 9.136 | 8.940 | 8.964 | 160,932 | -0.12(-1.28%) |
Mar 13, 2013 | 9.020 | 9.114 | 9.015 | 9.080 | 131,912 | +0.02(+0.21%) |
Mar 12, 2013 | 9.085 | 9.112 | 9.024 | 9.061 | 109,861 | +0.02(+0.26%) |
Mar 11, 2013 | 9.061 | 9.112 | 8.996 | 9.038 | 70,222 | +0.02(+0.21%) |
Mar 08, 2013 | 9.108 | 9.108 | 8.992 | 9.020 | 94,914 | +0.02(+0.26%) |
Mar 07, 2013 | 9.057 | 9.094 | 8.978 | 8.996 | 115,920 | -0.03(-0.31%) |
Mar 06, 2013 | 9.033 | 9.089 | 8.978 | 9.024 | 113,825 | -0.04(-0.41%) |
Mar 05, 2013 | 8.987 | 9.140 | 8.973 | 9.061 | 198,093 | +0.06(+0.67%) |
Mar 04, 2013 | 8.880 | 9.043 | 8.871 | 9.001 | 117,238 | +0.13(+1.41%) |