Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.558 | 9.762 | 9.449 | 9.583 | 18,235,796 | -0.03(-0.35%) |
May 30, 2013 | 9.458 | 9.716 | 9.408 | 9.616 | 9,731,739 | +0.17(+1.76%) |
May 29, 2013 | 9.408 | 9.566 | 9.399 | 9.449 | 13,390,995 | -0.03(-0.26%) |
May 28, 2013 | 9.708 | 9.708 | 9.399 | 9.474 | 13,902,118 | -0.09(-0.96%) |
May 24, 2013 | 9.599 | 9.624 | 9.316 | 9.566 | 13,684,599 | -0.02(-0.26%) |
May 23, 2013 | 9.358 | 9.599 | 9.283 | 9.591 | 17,314,562 | -0.01(-0.09%) |
May 22, 2013 | 9.866 | 10.13 | 9.524 | 9.599 | 19,085,844 | -0.25(-2.54%) |
May 21, 2013 | 10.04 | 10.12 | 9.649 | 9.849 | 19,651,496 | -0.22(-2.15%) |
May 20, 2013 | 10.28 | 10.30 | 10.03 | 10.07 | 10,952,372 | -0.23(-2.27%) |
May 17, 2013 | 10.21 | 10.43 | 10.21 | 10.30 | 18,583,828 | +0.02(+0.16%) |
May 16, 2013 | 10.42 | 10.45 | 10.15 | 10.28 | 13,513,064 | -0.06(-0.56%) |
May 15, 2013 | 9.991 | 10.47 | 9.883 | 10.34 | 26,418,850 | +0.47(+4.73%) |
May 13, 2013 | 9.974 | 9.974 | 9.824 | 9.874 | 11,599,348 | -0.12(-1.25%) |
May 10, 2013 | 9.699 | 10.02 | 9.687 | 9.999 | 12,657,096 | +0.32(+3.36%) |
May 09, 2013 | 9.874 | 9.916 | 9.649 | 9.674 | 13,879,271 | -0.16(-1.61%) |
May 08, 2013 | 9.949 | 10.02 | 9.749 | 9.833 | 12,946,943 | -0.15(-1.50%) |
May 07, 2013 | 10.02 | 10.10 | 9.908 | 9.983 | 12,744,504 | +0.05(+0.50%) |
May 06, 2013 | 9.891 | 9.983 | 9.833 | 9.933 | 6,743,923 | +0.05(+0.51%) |
May 03, 2013 | 9.608 | 10.07 | 9.441 | 9.883 | 21,446,756 | +0.44(+4.68%) |
May 02, 2013 | 9.283 | 9.483 | 9.266 | 9.441 | 9,449,690 | +0.13(+1.43%) |
May 01, 2013 | 9.358 | 9.433 | 9.283 | 9.308 | 15,277,708 | -0.07(-0.71%) |
Apr 30, 2013 | 9.374 | 9.466 | 9.316 | 9.374 | 25,498,554 | +0.02(+0.18%) |
Apr 29, 2013 | 9.633 | 9.683 | 9.324 | 9.358 | 20,269,284 | -0.23(-2.43%) |
Apr 26, 2013 | 9.291 | 9.874 | 9.399 | 9.591 | 40,230,312 | +0.19(+2.04%) |
Apr 25, 2013 | 9.433 | 9.616 | 9.316 | 9.399 | 20,101,320 | +0.07(+0.71%) |
Apr 24, 2013 | 9.258 | 9.391 | 9.183 | 9.333 | 10,827,624 | +0.05(+0.54%) |
Apr 23, 2013 | 9.208 | 9.333 | 9.158 | 9.283 | 10,760,239 | +0.25(+2.80%) |
Apr 22, 2013 | 9.110 | 9.190 | 8.878 | 9.030 | 15,350,914 | -0.06(-0.62%) |
Apr 19, 2013 | 8.990 | 9.118 | 8.934 | 9.086 | 12,454,268 | +0.17(+1.89%) |
Apr 18, 2013 | 9.270 | 9.334 | 8.838 | 8.918 | 24,193,944 | -0.34(-3.64%) |
Apr 17, 2013 | 9.334 | 9.374 | 9.118 | 9.254 | 15,556,559 | -0.18(-1.87%) |
Apr 16, 2013 | 9.294 | 9.527 | 9.294 | 9.431 | 12,600,941 | +0.23(+2.53%) |
Apr 15, 2013 | 9.679 | 9.695 | 9.190 | 9.198 | 27,782,960 | -0.61(-6.21%) |
Apr 12, 2013 | 9.959 | 10.02 | 9.735 | 9.807 | 11,108,099 | -0.18(-1.84%) |
Apr 11, 2013 | 9.967 | 10.06 | 9.911 | 9.991 | 21,108,984 | +0.02(+0.24%) |
Apr 10, 2013 | 9.983 | 10.10 | 9.899 | 9.967 | 20,354,832 | -0.07(-0.72%) |
Apr 09, 2013 | 10.14 | 10.18 | 9.991 | 10.04 | 14,536,507 | -0.09(-0.87%) |
Apr 08, 2013 | 9.927 | 10.15 | 9.911 | 10.13 | 21,312,742 | +0.18(+1.77%) |
Apr 05, 2013 | 9.094 | 9.991 | 9.046 | 9.951 | 37,747,672 | +0.60(+6.43%) |
Apr 04, 2013 | 9.479 | 9.595 | 9.310 | 9.350 | 13,701,902 | -0.07(-0.77%) |
Apr 03, 2013 | 9.783 | 9.799 | 9.334 | 9.423 | 28,288,502 | -0.37(-3.76%) |
Apr 02, 2013 | 9.807 | 9.911 | 9.775 | 9.791 | 13,137,587 | -0.01(-0.08%) |
Apr 01, 2013 | 9.783 | 9.847 | 9.755 | 9.799 | 12,847,473 | +0.02(+0.16%) |
Mar 28, 2013 | 9.727 | 9.887 | 9.671 | 9.783 | 9,973,551 | +0.06(+0.66%) |
Mar 27, 2013 | 9.647 | 9.751 | 9.559 | 9.719 | 15,513,151 | -0.07(-0.74%) |
Mar 26, 2013 | 9.727 | 9.831 | 9.711 | 9.791 | 11,081,207 | +0.07(+0.74%) |
Mar 25, 2013 | 9.783 | 9.903 | 9.687 | 9.719 | 25,277,198 | -0.06(-0.66%) |
Mar 22, 2013 | 9.775 | 9.815 | 9.703 | 9.783 | 11,064,569 | +0.02(+0.25%) |
Mar 21, 2013 | 9.823 | 9.867 | 9.735 | 9.759 | 15,499,899 | -0.08(-0.81%) |
Mar 20, 2013 | 9.727 | 9.899 | 9.727 | 9.839 | 15,053,418 | +0.18(+1.82%) |
Mar 19, 2013 | 9.911 | 9.943 | 9.535 | 9.663 | 19,241,516 | -0.13(-1.31%) |
Mar 18, 2013 | 9.783 | 9.991 | 9.755 | 9.791 | 15,387,484 | -0.15(-1.53%) |
Mar 15, 2013 | 9.743 | 9.991 | 9.655 | 9.943 | 26,023,942 | +0.30(+3.07%) |
Mar 14, 2013 | 9.551 | 9.715 | 9.551 | 9.647 | 67,463,920 | +0.06(+0.58%) |
Mar 13, 2013 | 9.759 | 9.768 | 9.503 | 9.591 | 65,346,556 | -0.15(-1.56%) |
Mar 12, 2013 | 9.535 | 9.751 | 9.511 | 9.743 | 20,346,888 | +0.21(+2.18%) |
Mar 11, 2013 | 9.551 | 9.615 | 9.503 | 9.535 | 7,915,658 | -0.02(-0.17%) |
Mar 08, 2013 | 9.374 | 9.631 | 9.270 | 9.551 | 24,380,106 | +0.28(+3.03%) |
Mar 07, 2013 | 9.134 | 9.342 | 9.094 | 9.270 | 66,187,824 | +0.12(+1.31%) |
Mar 06, 2013 | 9.134 | 9.238 | 9.046 | 9.150 | 31,894,828 | +0.08(+0.88%) |
Mar 05, 2013 | 8.942 | 9.270 | 8.934 | 9.070 | 43,772,472 | +0.18(+2.07%) |
Mar 04, 2013 | 8.725 | 8.894 | 8.717 | 8.886 | 19,408,988 | +0.07(+0.82%) |