Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.270 | 8.280 | 8.130 | 8.190 | 304,199 | -0.07(-0.85%) |
May 30, 2013 | 8.400 | 8.440 | 8.250 | 8.260 | 299,298 | -0.11(-1.31%) |
May 29, 2013 | 8.490 | 8.530 | 8.330 | 8.370 | 334,973 | -0.13(-1.53%) |
May 28, 2013 | 8.770 | 8.770 | 8.485 | 8.500 | 367,064 | -0.01(-0.12%) |
May 24, 2013 | 8.440 | 8.550 | 8.380 | 8.510 | 403,817 | +0.01(+0.12%) |
May 23, 2013 | 8.580 | 8.580 | 8.470 | 8.500 | 353,594 | -0.09(-1.05%) |
May 22, 2013 | 8.770 | 8.800 | 8.590 | 8.590 | 384,536 | -0.19(-2.16%) |
May 21, 2013 | 8.850 | 8.880 | 8.700 | 8.780 | 406,273 | +0.02(+0.23%) |
May 20, 2013 | 8.860 | 8.880 | 8.725 | 8.760 | 400,213 | -0.12(-1.35%) |
May 17, 2013 | 8.880 | 8.970 | 8.840 | 8.880 | 504,202 | +0.00(+0.00%) |
May 16, 2013 | 8.740 | 8.950 | 8.740 | 8.880 | 499,547 | +0.13(+1.49%) |
May 15, 2013 | 8.690 | 8.780 | 8.650 | 8.750 | 488,903 | +0.08(+0.92%) |
May 13, 2013 | 8.870 | 8.875 | 8.620 | 8.670 | 414,310 | -0.17(-1.92%) |
May 10, 2013 | 8.760 | 8.860 | 8.720 | 8.840 | 445,844 | +0.05(+0.57%) |
May 09, 2013 | 8.920 | 8.980 | 8.780 | 8.790 | 501,067 | -0.16(-1.79%) |
May 08, 2013 | 8.960 | 8.990 | 8.915 | 8.950 | 316,298 | -0.04(-0.44%) |
May 07, 2013 | 8.970 | 9.095 | 8.940 | 8.990 | 536,206 | +0.01(+0.11%) |
May 06, 2013 | 9.030 | 9.085 | 8.970 | 8.980 | 805,688 | -0.08(-0.88%) |
May 03, 2013 | 9.350 | 9.290 | 8.900 | 9.060 | 1,149,735 | -0.23(-2.48%) |
May 02, 2013 | 9.360 | 9.370 | 9.160 | 9.290 | 1,510,579 | -0.14(-1.48%) |
May 01, 2013 | 10.02 | 10.15 | 9.390 | 9.430 | 2,005,685 | -1.52(-13.88%) |
Apr 30, 2013 | 11.00 | 11.08 | 10.87 | 10.95 | 639,754 | -0.10(-0.90%) |
Apr 29, 2013 | 11.19 | 11.19 | 11.00 | 11.05 | 395,260 | -0.08(-0.72%) |
Apr 26, 2013 | 11.09 | 11.22 | 11.08 | 11.13 | 652,741 | +0.05(+0.45%) |
Apr 25, 2013 | 11.08 | 11.10 | 10.95 | 11.08 | 755,292 | +0.12(+1.09%) |
Apr 24, 2013 | 10.99 | 11.09 | 10.94 | 10.96 | 886,098 | +0.02(+0.18%) |
Apr 23, 2013 | 10.88 | 11.05 | 10.82 | 10.94 | 808,235 | +0.12(+1.11%) |
Apr 22, 2013 | 10.74 | 10.82 | 10.70 | 10.82 | 664,798 | +0.07(+0.65%) |
Apr 19, 2013 | 10.53 | 10.80 | 10.52 | 10.75 | 814,189 | +0.04(+0.37%) |
Apr 18, 2013 | 10.49 | 10.85 | 10.49 | 10.71 | 1,543,241 | +0.21(+2.00%) |
Apr 17, 2013 | 10.46 | 10.61 | 10.41 | 10.50 | 734,723 | +0.04(+0.38%) |
Apr 16, 2013 | 10.33 | 10.50 | 10.32 | 10.46 | 820,840 | +0.22(+2.15%) |
Apr 15, 2013 | 10.40 | 10.41 | 10.21 | 10.24 | 460,636 | -0.18(-1.73%) |
Apr 12, 2013 | 10.48 | 10.50 | 10.37 | 10.42 | 521,136 | -0.05(-0.48%) |
Apr 11, 2013 | 10.37 | 10.48 | 10.37 | 10.47 | 464,310 | +0.11(+1.06%) |
Apr 10, 2013 | 10.28 | 10.45 | 10.28 | 10.36 | 711,673 | +0.06(+0.58%) |
Apr 09, 2013 | 10.11 | 10.34 | 10.10 | 10.30 | 441,384 | +0.20(+1.98%) |
Apr 08, 2013 | 10.14 | 10.14 | 10.05 | 10.10 | 528,395 | -0.01(-0.10%) |
Apr 05, 2013 | 10.04 | 10.13 | 10.04 | 10.11 | 570,328 | -0.06(-0.59%) |
Apr 04, 2013 | 10.07 | 10.23 | 10.07 | 10.17 | 550,580 | +0.12(+1.19%) |
Apr 03, 2013 | 10.33 | 10.36 | 10.00 | 10.05 | 261,508 | -0.24(-2.33%) |
Apr 02, 2013 | 10.24 | 10.38 | 10.20 | 10.29 | 260,417 | +0.07(+0.68%) |
Apr 01, 2013 | 10.14 | 10.23 | 10.07 | 10.22 | 404,528 | +0.10(+0.99%) |
Mar 28, 2013 | 9.980 | 10.15 | 9.970 | 10.12 | 491,838 | +0.13(+1.30%) |
Mar 27, 2013 | 9.930 | 10.00 | 9.820 | 9.990 | 631,094 | +0.08(+0.81%) |
Mar 26, 2013 | 9.970 | 9.980 | 9.900 | 9.910 | 638,225 | -0.02(-0.20%) |
Mar 25, 2013 | 9.950 | 9.990 | 9.905 | 9.930 | 370,984 | +0.03(+0.30%) |
Mar 22, 2013 | 9.880 | 9.950 | 9.820 | 9.900 | 208,798 | +0.03(+0.30%) |
Mar 21, 2013 | 9.840 | 9.980 | 9.795 | 9.870 | 391,406 | +0.03(+0.30%) |
Mar 20, 2013 | 9.790 | 9.860 | 9.740 | 9.840 | 390,076 | +0.11(+1.13%) |
Mar 19, 2013 | 9.640 | 9.810 | 9.636 | 9.730 | 302,925 | +0.08(+0.83%) |
Mar 18, 2013 | 9.500 | 9.670 | 9.430 | 9.650 | 240,665 | +0.06(+0.63%) |
Mar 15, 2013 | 9.600 | 9.620 | 9.550 | 9.590 | 271,112 | -0.01(-0.10%) |
Mar 14, 2013 | 9.480 | 9.610 | 9.390 | 9.600 | 885,654 | +0.15(+1.59%) |
Mar 13, 2013 | 9.460 | 9.500 | 9.370 | 9.450 | 188,847 | +0.00(+0.00%) |
Mar 12, 2013 | 9.530 | 9.530 | 9.400 | 9.450 | 331,636 | -0.05(-0.53%) |
Mar 11, 2013 | 9.480 | 9.510 | 9.380 | 9.500 | 343,830 | +0.04(+0.42%) |
Mar 08, 2013 | 9.500 | 9.560 | 9.450 | 9.460 | 358,772 | -0.04(-0.42%) |
Mar 07, 2013 | 9.420 | 9.530 | 9.390 | 9.500 | 377,485 | +0.08(+0.85%) |
Mar 06, 2013 | 9.530 | 9.630 | 9.390 | 9.420 | 353,553 | -0.09(-0.95%) |
Mar 05, 2013 | 9.500 | 9.520 | 9.380 | 9.510 | 305,844 | +0.04(+0.42%) |
Mar 04, 2013 | 9.450 | 9.510 | 9.440 | 9.470 | 383,445 | -0.03(-0.32%) |