Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.630 | 8.690 | 8.630 | 8.670 | 302,741 | +0.04(+0.46%) |
May 30, 2013 | 8.650 | 8.650 | 8.600 | 8.630 | 124,201 | -0.03(-0.35%) |
May 29, 2013 | 8.680 | 8.696 | 8.625 | 8.660 | 129,921 | -0.01(-0.12%) |
May 28, 2013 | 8.680 | 8.741 | 8.660 | 8.670 | 236,680 | +0.01(+0.12%) |
May 24, 2013 | 8.680 | 8.700 | 8.660 | 8.660 | 112,316 | -0.06(-0.69%) |
May 23, 2013 | 8.690 | 8.780 | 8.690 | 8.720 | 136,250 | +0.01(+0.11%) |
May 22, 2013 | 8.670 | 8.730 | 8.670 | 8.710 | 353,057 | +0.05(+0.58%) |
May 21, 2013 | 8.670 | 8.680 | 8.640 | 8.660 | 115,594 | -0.04(-0.46%) |
May 20, 2013 | 8.700 | 8.740 | 8.650 | 8.700 | 201,146 | -0.01(-0.11%) |
May 17, 2013 | 8.670 | 8.720 | 8.660 | 8.710 | 299,941 | +0.03(+0.35%) |
May 16, 2013 | 8.710 | 8.720 | 8.670 | 8.680 | 674,277 | -0.04(-0.46%) |
May 15, 2013 | 8.740 | 8.780 | 8.710 | 8.720 | 113,963 | -0.09(-1.02%) |
May 13, 2013 | 8.740 | 8.850 | 8.740 | 8.810 | 121,950 | +0.07(+0.80%) |
May 10, 2013 | 8.810 | 8.840 | 8.700 | 8.740 | 194,719 | -0.07(-0.79%) |
May 09, 2013 | 8.740 | 8.840 | 8.740 | 8.810 | 144,515 | +0.08(+0.92%) |
May 08, 2013 | 8.770 | 8.779 | 8.700 | 8.730 | 169,231 | -0.03(-0.34%) |
May 07, 2013 | 8.750 | 8.780 | 8.700 | 8.760 | 146,448 | +0.05(+0.57%) |
May 06, 2013 | 8.790 | 8.790 | 8.710 | 8.710 | 77,572 | -0.12(-1.36%) |
May 03, 2013 | 8.860 | 8.870 | 8.819 | 8.830 | 217,062 | +0.00(+0.00%) |
May 02, 2013 | 8.820 | 8.850 | 8.780 | 8.830 | 453,006 | +0.07(+0.80%) |
May 01, 2013 | 8.810 | 8.820 | 8.760 | 8.760 | 58,266 | -0.12(-1.35%) |
Apr 30, 2013 | 8.850 | 8.900 | 8.820 | 8.880 | 218,077 | +0.04(+0.45%) |
Apr 29, 2013 | 8.730 | 8.840 | 8.710 | 8.840 | 137,681 | +0.19(+2.20%) |
Apr 26, 2013 | 8.660 | 8.680 | 8.650 | 8.650 | 378,444 | -0.02(-0.23%) |
Apr 25, 2013 | 8.620 | 8.680 | 8.600 | 8.670 | 418,492 | +0.09(+1.05%) |
Apr 24, 2013 | 8.610 | 8.630 | 8.570 | 8.580 | 520,773 | -0.03(-0.35%) |
Apr 23, 2013 | 8.660 | 8.700 | 8.610 | 8.610 | 381,035 | -0.09(-1.03%) |
Apr 22, 2013 | 8.730 | 8.730 | 8.660 | 8.700 | 733,835 | -0.06(-0.68%) |
Apr 19, 2013 | 8.760 | 8.790 | 8.750 | 8.760 | 232,205 | +0.00(+0.00%) |
Apr 18, 2013 | 8.820 | 8.820 | 8.730 | 8.760 | 239,856 | -0.02(-0.23%) |
Apr 17, 2013 | 8.760 | 8.800 | 8.730 | 8.780 | 197,029 | +0.03(+0.34%) |
Apr 16, 2013 | 8.710 | 8.760 | 8.710 | 8.750 | 334,277 | +0.09(+1.04%) |
Apr 15, 2013 | 8.740 | 8.750 | 8.660 | 8.660 | 491,578 | -0.18(-2.04%) |
Apr 12, 2013 | 8.780 | 8.850 | 8.780 | 8.840 | 157,384 | +0.08(+0.91%) |
Apr 11, 2013 | 8.770 | 8.800 | 8.760 | 8.760 | 145,334 | +0.00(+0.00%) |
Apr 10, 2013 | 8.800 | 8.840 | 8.730 | 8.760 | 257,286 | -0.02(-0.23%) |
Apr 09, 2013 | 8.750 | 8.790 | 8.740 | 8.780 | 156,457 | +0.03(+0.34%) |
Apr 08, 2013 | 8.770 | 8.780 | 8.730 | 8.750 | 304,659 | +0.05(+0.57%) |
Apr 05, 2013 | 8.700 | 8.720 | 8.670 | 8.700 | 265,380 | -0.02(-0.23%) |
Apr 04, 2013 | 8.720 | 8.770 | 8.714 | 8.720 | 181,237 | -0.07(-0.80%) |
Apr 03, 2013 | 8.750 | 8.800 | 8.750 | 8.790 | 360,139 | +0.05(+0.57%) |
Apr 02, 2013 | 8.770 | 8.800 | 8.710 | 8.740 | 237,582 | +0.01(+0.11%) |
Apr 01, 2013 | 8.840 | 8.840 | 8.700 | 8.730 | 1,426,832 | -0.15(-1.69%) |
Mar 28, 2013 | 9.150 | 9.160 | 8.860 | 8.880 | 361,593 | -0.26(-2.84%) |
Mar 27, 2013 | 9.100 | 9.150 | 9.070 | 9.140 | 117,811 | +0.05(+0.55%) |
Mar 26, 2013 | 9.110 | 9.111 | 9.080 | 9.090 | 134,302 | +0.02(+0.22%) |
Mar 25, 2013 | 9.040 | 9.090 | 9.040 | 9.070 | 176,319 | -0.01(-0.11%) |
Mar 22, 2013 | 9.090 | 9.100 | 9.030 | 9.080 | 79,705 | -0.03(-0.33%) |
Mar 21, 2013 | 9.100 | 9.120 | 9.080 | 9.110 | 183,864 | +0.00(+0.00%) |
Mar 20, 2013 | 9.130 | 9.130 | 9.070 | 9.110 | 128,435 | +0.05(+0.55%) |
Mar 19, 2013 | 9.040 | 9.090 | 9.040 | 9.060 | 182,318 | +0.01(+0.11%) |
Mar 18, 2013 | 9.020 | 9.160 | 9.000 | 9.050 | 132,841 | -0.09(-0.98%) |
Mar 15, 2013 | 9.150 | 9.160 | 9.110 | 9.140 | 126,490 | +0.03(+0.33%) |
Mar 14, 2013 | 9.060 | 9.120 | 9.060 | 9.110 | 95,461 | +0.04(+0.44%) |
Mar 13, 2013 | 9.060 | 9.070 | 9.010 | 9.070 | 137,094 | -0.01(-0.11%) |
Mar 12, 2013 | 9.070 | 9.110 | 9.060 | 9.080 | 141,671 | -0.02(-0.22%) |
Mar 11, 2013 | 9.030 | 9.100 | 9.020 | 9.100 | 301,168 | +0.05(+0.55%) |
Mar 08, 2013 | 9.040 | 9.070 | 9.000 | 9.050 | 199,085 | +0.06(+0.67%) |
Mar 07, 2013 | 8.950 | 9.000 | 8.920 | 8.990 | 296,226 | +0.07(+0.78%) |
Mar 06, 2013 | 9.000 | 9.000 | 8.920 | 8.920 | 244,662 | -0.09(-1.00%) |
Mar 05, 2013 | 9.010 | 9.050 | 8.990 | 9.010 | 396,470 | +0.02(+0.22%) |
Mar 04, 2013 | 9.000 | 9.028 | 8.930 | 8.990 | 179,846 | -0.02(-0.22%) |