Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.556 | 8.556 | 8.418 | 8.441 | 37,449 | -0.10(-1.14%) |
May 30, 2013 | 8.544 | 8.567 | 8.533 | 8.539 | 20,546 | -0.02(-0.20%) |
May 29, 2013 | 8.585 | 8.585 | 8.516 | 8.556 | 21,926 | -0.05(-0.53%) |
May 28, 2013 | 8.739 | 8.739 | 8.602 | 8.602 | 19,368 | -0.13(-1.45%) |
May 24, 2013 | 8.751 | 8.751 | 8.694 | 8.728 | 14,309 | +0.03(+0.33%) |
May 23, 2013 | 8.751 | 8.768 | 8.671 | 8.699 | 33,403 | -0.05(-0.59%) |
May 22, 2013 | 8.751 | 8.791 | 8.734 | 8.751 | 20,310 | +0.01(+0.07%) |
May 21, 2013 | 8.814 | 8.814 | 8.728 | 8.745 | 21,809 | -0.03(-0.29%) |
May 20, 2013 | 8.771 | 8.799 | 8.719 | 8.771 | 35,325 | +0.02(+0.20%) |
May 17, 2013 | 8.782 | 8.794 | 8.714 | 8.754 | 12,955 | +0.01(+0.13%) |
May 16, 2013 | 8.714 | 8.782 | 8.714 | 8.742 | 22,264 | -0.03(-0.39%) |
May 15, 2013 | 8.851 | 8.851 | 8.708 | 8.776 | 31,346 | -0.02(-0.26%) |
May 13, 2013 | 8.959 | 8.959 | 8.799 | 8.799 | 28,398 | -0.13(-1.47%) |
May 10, 2013 | 8.988 | 9.022 | 8.919 | 8.931 | 24,556 | -0.06(-0.64%) |
May 09, 2013 | 9.016 | 9.016 | 8.976 | 8.988 | 25,475 | -0.03(-0.38%) |
May 08, 2013 | 9.022 | 9.033 | 8.976 | 9.022 | 23,712 | +0.04(+0.45%) |
May 07, 2013 | 8.919 | 9.011 | 8.902 | 8.982 | 50,429 | +0.04(+0.45%) |
May 06, 2013 | 8.925 | 8.942 | 8.919 | 8.942 | 27,242 | +0.04(+0.45%) |
May 03, 2013 | 8.925 | 8.913 | 8.896 | 8.902 | 13,968 | -0.01(-0.13%) |
May 02, 2013 | 8.936 | 8.936 | 8.885 | 8.913 | 17,006 | +0.05(+0.52%) |
May 01, 2013 | 8.942 | 8.942 | 8.868 | 8.868 | 11,668 | -0.04(-0.45%) |
Apr 30, 2013 | 8.879 | 8.931 | 8.839 | 8.908 | 50,286 | +0.06(+0.71%) |
Apr 29, 2013 | 8.845 | 8.874 | 8.834 | 8.845 | 18,757 | -0.01(-0.06%) |
Apr 26, 2013 | 8.874 | 8.851 | 8.839 | 8.851 | 11,582 | +0.01(+0.06%) |
Apr 25, 2013 | 8.839 | 8.879 | 8.822 | 8.845 | 18,087 | +0.01(+0.06%) |
Apr 24, 2013 | 8.851 | 8.872 | 8.839 | 8.839 | 26,369 | -0.01(-0.13%) |
Apr 23, 2013 | 8.788 | 8.851 | 8.759 | 8.851 | 93,280 | +0.10(+1.11%) |
Apr 22, 2013 | 8.736 | 8.771 | 8.736 | 8.754 | 13,237 | -0.01(-0.07%) |
Apr 19, 2013 | 8.782 | 8.782 | 8.731 | 8.759 | 15,453 | +0.00(+0.04%) |
Apr 18, 2013 | 8.648 | 8.756 | 8.643 | 8.756 | 82,762 | +0.11(+1.25%) |
Apr 17, 2013 | 8.637 | 8.665 | 8.620 | 8.648 | 18,288 | -0.03(-0.33%) |
Apr 16, 2013 | 8.648 | 8.711 | 8.625 | 8.677 | 18,653 | +0.01(+0.07%) |
Apr 15, 2013 | 8.637 | 8.677 | 8.631 | 8.671 | 19,765 | -0.00(-0.05%) |
Apr 12, 2013 | 8.677 | 8.694 | 8.654 | 8.675 | 22,438 | +0.02(+0.27%) |
Apr 11, 2013 | 8.699 | 8.699 | 8.637 | 8.652 | 15,240 | -0.01(-0.16%) |
Apr 10, 2013 | 8.694 | 8.694 | 8.643 | 8.665 | 21,690 | -0.02(-0.20%) |
Apr 09, 2013 | 8.688 | 8.705 | 8.654 | 8.682 | 17,160 | +0.02(+0.20%) |
Apr 08, 2013 | 8.688 | 8.688 | 8.660 | 8.665 | 12,303 | +0.01(+0.07%) |
Apr 05, 2013 | 8.586 | 8.711 | 8.586 | 8.659 | 41,361 | +0.05(+0.63%) |
Apr 04, 2013 | 8.569 | 8.614 | 8.569 | 8.605 | 22,053 | +0.02(+0.29%) |
Apr 03, 2013 | 8.597 | 8.631 | 8.529 | 8.580 | 22,243 | -0.05(-0.53%) |
Apr 02, 2013 | 8.620 | 8.625 | 8.574 | 8.625 | 40,072 | +0.03(+0.33%) |
Apr 01, 2013 | 8.603 | 8.631 | 8.591 | 8.597 | 43,066 | +0.01(+0.07%) |
Mar 28, 2013 | 8.603 | 8.603 | 8.546 | 8.591 | 58,933 | +0.01(+0.07%) |
Mar 27, 2013 | 8.557 | 8.603 | 8.557 | 8.586 | 43,761 | +0.03(+0.33%) |
Mar 26, 2013 | 8.665 | 8.665 | 8.529 | 8.557 | 160,283 | -0.09(-1.05%) |
Mar 25, 2013 | 8.648 | 8.665 | 8.614 | 8.648 | 27,662 | +0.01(+0.13%) |
Mar 22, 2013 | 8.637 | 8.701 | 8.574 | 8.637 | 59,238 | +0.01(+0.13%) |
Mar 21, 2013 | 8.745 | 8.745 | 8.625 | 8.625 | 19,138 | -0.10(-1.11%) |
Mar 20, 2013 | 8.682 | 8.725 | 8.654 | 8.722 | 48,956 | +0.11(+1.22%) |
Mar 19, 2013 | 8.668 | 8.685 | 8.560 | 8.617 | 41,761 | +0.00(+0.00%) |
Mar 18, 2013 | 8.391 | 8.634 | 8.391 | 8.617 | 49,835 | +0.17(+2.01%) |
Mar 15, 2013 | 8.515 | 8.532 | 8.413 | 8.447 | 50,562 | -0.05(-0.54%) |
Mar 14, 2013 | 8.651 | 8.651 | 8.487 | 8.493 | 72,640 | -0.20(-2.33%) |
Mar 13, 2013 | 8.679 | 8.696 | 8.651 | 8.696 | 31,162 | +0.01(+0.07%) |
Mar 12, 2013 | 8.865 | 8.865 | 8.571 | 8.690 | 161,321 | -0.24(-2.66%) |
Mar 11, 2013 | 9.012 | 9.012 | 8.865 | 8.928 | 29,342 | -0.11(-1.19%) |
Mar 08, 2013 | 9.075 | 9.109 | 9.035 | 9.035 | 37,867 | -0.05(-0.60%) |
Mar 07, 2013 | 9.120 | 9.120 | 9.069 | 9.089 | 23,326 | +0.01(+0.10%) |
Mar 06, 2013 | 9.114 | 9.120 | 9.029 | 9.080 | 19,579 | -0.03(-0.37%) |
Mar 05, 2013 | 9.046 | 9.114 | 9.035 | 9.114 | 16,062 | +0.05(+0.50%) |
Mar 04, 2013 | 9.029 | 9.069 | 9.001 | 9.069 | 29,534 | +0.02(+0.19%) |