Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.448 | 9.544 | 9.329 | 9.329 | 87,596,520 | -0.13(-1.38%) |
May 30, 2013 | 9.377 | 9.532 | 9.365 | 9.460 | 103,799,896 | +0.16(+1.73%) |
May 29, 2013 | 9.085 | 9.353 | 9.068 | 9.300 | 109,487,384 | +0.21(+2.29%) |
May 28, 2013 | 9.056 | 9.133 | 8.984 | 9.091 | 99,542,320 | +0.29(+3.31%) |
May 24, 2013 | 8.752 | 8.853 | 8.723 | 8.800 | 42,507,740 | -0.01(-0.14%) |
May 23, 2013 | 8.627 | 8.889 | 8.550 | 8.812 | 82,563,840 | -0.10(-1.07%) |
May 22, 2013 | 8.972 | 9.115 | 8.842 | 8.907 | 112,816,880 | +0.01(+0.13%) |
May 21, 2013 | 8.966 | 9.056 | 8.776 | 8.895 | 103,907,568 | -0.06(-0.66%) |
May 20, 2013 | 8.931 | 9.062 | 8.925 | 8.955 | 58,118,692 | -0.02(-0.20%) |
May 17, 2013 | 8.800 | 9.014 | 8.776 | 8.972 | 100,419,024 | +0.26(+3.01%) |
May 16, 2013 | 8.788 | 8.836 | 8.687 | 8.711 | 68,781,480 | -0.02(-0.20%) |
May 15, 2013 | 8.496 | 8.788 | 8.490 | 8.728 | 95,539,096 | +0.39(+4.71%) |
May 13, 2013 | 8.389 | 8.401 | 8.282 | 8.336 | 38,249,520 | -0.06(-0.71%) |
May 10, 2013 | 8.455 | 8.467 | 8.342 | 8.395 | 51,912,768 | -0.05(-0.63%) |
May 09, 2013 | 8.443 | 8.485 | 8.425 | 8.449 | 51,375,672 | -0.01(-0.07%) |
May 08, 2013 | 8.419 | 8.473 | 8.389 | 8.455 | 56,014,704 | +0.01(+0.14%) |
May 07, 2013 | 8.449 | 8.479 | 8.383 | 8.443 | 70,707,840 | +0.06(+0.71%) |
May 06, 2013 | 8.247 | 8.419 | 8.229 | 8.383 | 90,439,184 | +0.15(+1.88%) |
May 03, 2013 | 8.080 | 8.229 | 7.979 | 8.229 | 77,203,448 | +0.25(+3.13%) |
May 02, 2013 | 8.056 | 8.062 | 7.961 | 7.979 | 57,081,800 | +0.02(+0.22%) |
May 01, 2013 | 8.116 | 8.199 | 7.943 | 7.961 | 66,126,964 | -0.14(-1.69%) |
Apr 30, 2013 | 8.068 | 8.116 | 7.986 | 8.098 | 42,062,908 | +0.03(+0.37%) |
Apr 29, 2013 | 8.110 | 8.127 | 8.015 | 8.068 | 34,985,520 | -0.01(-0.07%) |
Apr 26, 2013 | 7.986 | 8.127 | 7.956 | 8.074 | 74,186,008 | +0.12(+1.48%) |
Apr 25, 2013 | 7.915 | 8.008 | 7.885 | 7.956 | 71,145,072 | +0.08(+1.05%) |
Apr 24, 2013 | 7.962 | 7.997 | 7.749 | 7.873 | 77,920,744 | -0.02(-0.22%) |
Apr 23, 2013 | 7.749 | 7.944 | 7.743 | 7.891 | 67,740,736 | +0.18(+2.30%) |
Apr 22, 2013 | 7.661 | 7.726 | 7.560 | 7.714 | 44,160,708 | +0.08(+1.01%) |
Apr 19, 2013 | 7.608 | 7.661 | 7.531 | 7.637 | 45,665,352 | +0.11(+1.41%) |
Apr 18, 2013 | 7.643 | 7.667 | 7.472 | 7.531 | 59,046,048 | -0.10(-1.35%) |
Apr 17, 2013 | 7.661 | 7.708 | 7.559 | 7.634 | 75,457,128 | -0.12(-1.49%) |
Apr 16, 2013 | 7.779 | 7.820 | 7.675 | 7.749 | 61,521,624 | +0.10(+1.31%) |
Apr 15, 2013 | 7.891 | 7.950 | 7.625 | 7.649 | 94,562,304 | -0.34(-4.29%) |
Apr 12, 2013 | 7.932 | 8.003 | 7.832 | 7.991 | 64,261,980 | -0.01(-0.15%) |
Apr 11, 2013 | 7.767 | 8.021 | 7.755 | 8.003 | 87,152,680 | +0.25(+3.28%) |
Apr 10, 2013 | 7.602 | 7.755 | 7.572 | 7.749 | 52,638,372 | +0.19(+2.50%) |
Apr 09, 2013 | 7.590 | 7.655 | 7.531 | 7.560 | 50,465,836 | +0.01(+0.16%) |
Apr 08, 2013 | 7.354 | 7.578 | 7.324 | 7.548 | 40,436,972 | +0.20(+2.73%) |
Apr 05, 2013 | 7.342 | 7.383 | 7.176 | 7.348 | 72,142,184 | -0.12(-1.66%) |
Apr 04, 2013 | 7.489 | 7.548 | 7.351 | 7.472 | 50,459,680 | -0.02(-0.24%) |
Apr 03, 2013 | 7.708 | 7.708 | 7.436 | 7.489 | 76,504,896 | -0.19(-2.54%) |
Apr 02, 2013 | 7.678 | 7.791 | 7.655 | 7.684 | 59,577,284 | +0.06(+0.85%) |
Apr 01, 2013 | 7.684 | 7.767 | 7.619 | 7.619 | 55,783,192 | -0.15(-1.90%) |
Mar 28, 2013 | 7.817 | 7.817 | 7.737 | 7.767 | 43,130,100 | -0.04(-0.53%) |
Mar 27, 2013 | 7.814 | 7.826 | 7.737 | 7.808 | 44,399,312 | -0.05(-0.68%) |
Mar 26, 2013 | 7.885 | 7.897 | 7.820 | 7.862 | 41,034,024 | +0.01(+0.15%) |
Mar 25, 2013 | 7.862 | 7.915 | 7.832 | 7.850 | 46,115,400 | +0.02(+0.23%) |
Mar 22, 2013 | 7.820 | 7.862 | 7.797 | 7.832 | 36,271,764 | +0.00(+0.00%) |
Mar 21, 2013 | 7.826 | 7.926 | 7.814 | 7.832 | 50,304,660 | -0.06(-0.75%) |
Mar 20, 2013 | 7.808 | 7.915 | 7.785 | 7.891 | 55,346,496 | +0.12(+1.52%) |
Mar 19, 2013 | 7.838 | 7.885 | 7.732 | 7.773 | 63,695,856 | -0.06(-0.75%) |
Mar 18, 2013 | 7.773 | 7.909 | 7.560 | 7.832 | 62,371,372 | -0.11(-1.41%) |
Mar 15, 2013 | 7.862 | 7.944 | 7.832 | 7.944 | 106,697,232 | +0.01(+0.15%) |
Mar 14, 2013 | 7.932 | 7.944 | 7.897 | 7.932 | 53,577,036 | +0.02(+0.22%) |
Mar 13, 2013 | 7.897 | 7.944 | 7.885 | 7.915 | 44,791,500 | +0.01(+0.07%) |
Mar 12, 2013 | 7.897 | 7.956 | 7.779 | 7.909 | 77,936,088 | +0.03(+0.37%) |
Mar 11, 2013 | 7.661 | 7.915 | 7.619 | 7.879 | 82,422,040 | +0.21(+2.77%) |
Mar 08, 2013 | 7.643 | 7.673 | 7.563 | 7.667 | 41,851,984 | +0.09(+1.17%) |
Mar 07, 2013 | 7.613 | 7.625 | 7.543 | 7.578 | 46,901,420 | -0.04(-0.47%) |
Mar 06, 2013 | 7.661 | 7.678 | 7.590 | 7.613 | 48,998,476 | +0.01(+0.16%) |
Mar 05, 2013 | 7.602 | 7.667 | 7.554 | 7.602 | 45,480,740 | +0.07(+0.94%) |
Mar 04, 2013 | 7.413 | 7.531 | 7.401 | 7.531 | 41,203,916 | +0.08(+1.11%) |