Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.650 | 9.777 | 9.524 | 9.533 | 1,241,611 | -0.21(-2.13%) |
May 30, 2013 | 9.695 | 9.767 | 9.641 | 9.740 | 1,610,977 | +0.09(+0.93%) |
May 29, 2013 | 9.461 | 9.704 | 9.425 | 9.650 | 2,568,681 | +0.09(+0.94%) |
May 28, 2013 | 9.461 | 9.614 | 9.461 | 9.560 | 2,154,093 | +0.22(+2.32%) |
May 24, 2013 | 9.127 | 9.389 | 9.037 | 9.344 | 1,682,187 | +0.14(+1.47%) |
May 23, 2013 | 8.739 | 9.217 | 8.694 | 9.208 | 2,753,705 | +0.38(+4.29%) |
May 22, 2013 | 9.280 | 9.317 | 8.793 | 8.830 | 4,133,539 | -0.47(-5.04%) |
May 21, 2013 | 9.019 | 9.330 | 9.019 | 9.299 | 5,196,816 | +0.26(+2.89%) |
May 20, 2013 | 8.920 | 9.163 | 8.911 | 9.037 | 2,291,912 | +0.06(+0.70%) |
May 17, 2013 | 8.793 | 9.082 | 8.757 | 8.974 | 1,575,785 | +0.22(+2.47%) |
May 16, 2013 | 8.721 | 8.793 | 8.658 | 8.757 | 1,718,170 | -0.03(-0.31%) |
May 15, 2013 | 8.730 | 8.911 | 8.726 | 8.784 | 717,810 | +0.06(+0.72%) |
May 13, 2013 | 8.848 | 8.856 | 8.712 | 8.721 | 1,654,215 | -0.16(-1.83%) |
May 10, 2013 | 8.730 | 8.893 | 8.703 | 8.884 | 1,818,130 | +0.20(+2.28%) |
May 09, 2013 | 8.532 | 8.766 | 8.514 | 8.685 | 1,693,383 | +0.21(+2.45%) |
May 08, 2013 | 8.361 | 8.478 | 8.306 | 8.478 | 990,822 | +0.09(+1.08%) |
May 07, 2013 | 8.315 | 8.442 | 8.275 | 8.388 | 1,173,672 | +0.12(+1.42%) |
May 06, 2013 | 8.288 | 8.397 | 8.212 | 8.270 | 1,658,575 | -0.03(-0.33%) |
May 03, 2013 | 8.135 | 8.397 | 8.036 | 8.297 | 2,889,116 | +0.26(+3.25%) |
May 02, 2013 | 7.919 | 8.126 | 7.855 | 8.036 | 1,247,406 | +0.16(+2.06%) |
May 01, 2013 | 7.919 | 7.999 | 7.874 | 7.874 | 1,546,371 | -0.12(-1.47%) |
Apr 30, 2013 | 8.000 | 8.153 | 7.973 | 7.991 | 1,440,386 | -0.01(-0.11%) |
Apr 29, 2013 | 8.072 | 8.072 | 7.955 | 8.000 | 1,576,846 | -0.05(-0.56%) |
Apr 26, 2013 | 8.460 | 8.523 | 8.018 | 8.045 | 2,084,551 | -0.48(-5.61%) |
Apr 25, 2013 | 8.063 | 8.576 | 7.864 | 8.523 | 4,474,174 | +0.41(+5.00%) |
Apr 24, 2013 | 8.090 | 8.180 | 8.000 | 8.117 | 3,265,949 | +0.03(+0.33%) |
Apr 23, 2013 | 8.189 | 8.207 | 8.090 | 8.090 | 2,781,648 | -0.03(-0.33%) |
Apr 22, 2013 | 8.099 | 8.180 | 7.973 | 8.117 | 1,452,979 | +0.06(+0.78%) |
Apr 19, 2013 | 8.162 | 8.216 | 8.036 | 8.054 | 2,071,906 | -0.07(-0.89%) |
Apr 18, 2013 | 8.000 | 8.180 | 7.964 | 8.126 | 1,841,233 | +0.14(+1.69%) |
Apr 17, 2013 | 8.370 | 8.388 | 7.982 | 7.991 | 1,617,066 | -0.46(-5.44%) |
Apr 16, 2013 | 8.442 | 8.523 | 8.315 | 8.451 | 883,475 | +0.12(+1.41%) |
Apr 15, 2013 | 8.839 | 8.965 | 8.324 | 8.333 | 1,474,366 | -0.59(-6.57%) |
Apr 12, 2013 | 8.983 | 9.055 | 8.848 | 8.920 | 859,551 | -0.10(-1.10%) |
Apr 11, 2013 | 8.784 | 9.028 | 8.748 | 9.019 | 1,369,564 | +0.24(+2.77%) |
Apr 10, 2013 | 8.388 | 8.793 | 8.388 | 8.775 | 1,004,872 | +0.38(+4.51%) |
Apr 09, 2013 | 8.541 | 8.649 | 8.388 | 8.397 | 583,749 | -0.13(-1.48%) |
Apr 08, 2013 | 8.352 | 8.523 | 8.329 | 8.523 | 540,312 | +0.20(+2.38%) |
Apr 05, 2013 | 8.207 | 8.361 | 8.117 | 8.324 | 967,426 | -0.06(-0.75%) |
Apr 04, 2013 | 8.306 | 8.406 | 8.261 | 8.388 | 686,511 | +0.07(+0.87%) |
Apr 03, 2013 | 8.505 | 8.572 | 8.284 | 8.315 | 1,503,595 | -0.20(-2.33%) |
Apr 02, 2013 | 8.577 | 8.712 | 8.482 | 8.514 | 1,012,445 | -0.05(-0.53%) |
Apr 01, 2013 | 8.793 | 8.848 | 8.550 | 8.559 | 1,136,339 | -0.28(-3.16%) |
Mar 28, 2013 | 8.992 | 8.992 | 8.784 | 8.839 | 965,614 | -0.12(-1.31%) |
Mar 27, 2013 | 8.811 | 9.037 | 8.739 | 8.956 | 2,499,460 | +0.04(+0.40%) |
Mar 26, 2013 | 9.073 | 9.073 | 8.830 | 8.920 | 872,444 | -0.08(-0.90%) |
Mar 25, 2013 | 9.010 | 9.109 | 8.929 | 9.001 | 870,286 | +0.00(+0.00%) |
Mar 22, 2013 | 9.019 | 9.109 | 8.956 | 9.001 | 648,506 | +0.01(+0.10%) |
Mar 21, 2013 | 9.028 | 9.100 | 8.948 | 8.992 | 801,154 | -0.14(-1.58%) |
Mar 20, 2013 | 8.983 | 9.154 | 8.902 | 9.136 | 2,155,901 | +0.19(+2.12%) |
Mar 19, 2013 | 8.947 | 9.037 | 8.852 | 8.947 | 843,164 | +0.04(+0.40%) |
Mar 18, 2013 | 8.830 | 8.974 | 8.811 | 8.911 | 851,162 | -0.07(-0.80%) |
Mar 15, 2013 | 9.046 | 9.064 | 8.920 | 8.983 | 2,048,502 | -0.05(-0.60%) |
Mar 14, 2013 | 9.010 | 9.073 | 8.929 | 9.037 | 1,193,569 | +0.03(+0.30%) |
Mar 13, 2013 | 8.875 | 9.019 | 8.830 | 9.010 | 978,075 | +0.15(+1.73%) |
Mar 12, 2013 | 8.757 | 8.884 | 8.622 | 8.857 | 1,390,199 | +0.06(+0.72%) |
Mar 11, 2013 | 8.730 | 8.875 | 8.730 | 8.793 | 841,788 | +0.05(+0.62%) |
Mar 08, 2013 | 8.775 | 8.775 | 8.577 | 8.739 | 906,544 | +0.05(+0.62%) |
Mar 07, 2013 | 8.631 | 8.694 | 8.563 | 8.685 | 954,321 | +0.02(+0.21%) |
Mar 06, 2013 | 8.703 | 8.789 | 8.568 | 8.667 | 1,672,777 | -0.05(-0.52%) |
Mar 05, 2013 | 8.748 | 8.811 | 8.568 | 8.712 | 981,688 | +0.02(+0.21%) |
Mar 04, 2013 | 8.631 | 8.748 | 8.568 | 8.694 | 1,423,507 | +0.06(+0.73%) |