Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.556 | 9.701 | 9.508 | 9.672 | 302,123 | +0.11(+1.11%) |
May 30, 2013 | 9.634 | 9.672 | 9.469 | 9.566 | 158,233 | -0.05(-0.50%) |
May 29, 2013 | 9.682 | 9.720 | 9.517 | 9.614 | 253,246 | +0.02(+0.20%) |
May 28, 2013 | 9.537 | 9.847 | 9.440 | 9.595 | 388,558 | +0.29(+3.12%) |
May 24, 2013 | 9.343 | 9.459 | 9.226 | 9.304 | 152,522 | -0.08(-0.83%) |
May 23, 2013 | 9.110 | 9.420 | 9.062 | 9.382 | 275,130 | +0.16(+1.68%) |
May 22, 2013 | 9.217 | 9.352 | 9.110 | 9.226 | 291,279 | -0.01(-0.10%) |
May 21, 2013 | 9.343 | 9.401 | 9.236 | 9.236 | 74,497 | -0.07(-0.73%) |
May 20, 2013 | 9.256 | 9.401 | 9.226 | 9.304 | 146,446 | +0.00(+0.00%) |
May 17, 2013 | 9.294 | 9.420 | 9.168 | 9.304 | 238,152 | +0.04(+0.42%) |
May 16, 2013 | 9.362 | 9.459 | 9.207 | 9.265 | 117,284 | -0.09(-0.93%) |
May 15, 2013 | 9.265 | 9.440 | 9.246 | 9.352 | 147,278 | +0.17(+1.90%) |
May 13, 2013 | 9.188 | 9.265 | 9.013 | 9.178 | 140,183 | -0.06(-0.63%) |
May 10, 2013 | 9.178 | 9.236 | 8.965 | 9.236 | 205,936 | +0.06(+0.63%) |
May 09, 2013 | 8.529 | 9.585 | 8.451 | 9.178 | 430,850 | -0.25(-2.67%) |
May 08, 2013 | 9.372 | 9.488 | 9.256 | 9.430 | 160,848 | +0.09(+0.93%) |
May 07, 2013 | 9.352 | 9.478 | 9.314 | 9.343 | 189,450 | +0.07(+0.73%) |
May 06, 2013 | 9.285 | 9.469 | 9.100 | 9.275 | 167,599 | +0.02(+0.21%) |
May 03, 2013 | 9.207 | 9.323 | 9.168 | 9.256 | 184,378 | +0.09(+0.95%) |
May 02, 2013 | 9.207 | 9.256 | 9.110 | 9.168 | 246,765 | +0.05(+0.53%) |
May 01, 2013 | 9.517 | 9.517 | 9.110 | 9.120 | 324,940 | -0.45(-4.66%) |
Apr 30, 2013 | 9.614 | 9.748 | 9.527 | 9.566 | 274,746 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.818 | 9.537 | 9.663 | 469,746 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.663 | 9.488 | 9.575 | 162,229 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.769 | 9.488 | 9.488 | 496,538 | -0.18(-1.90%) |
Apr 24, 2013 | 9.643 | 9.789 | 9.575 | 9.672 | 357,384 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.217 | 9.372 | 788,917 | +0.04(+0.42%) |
Apr 22, 2013 | 9.130 | 9.352 | 8.868 | 9.333 | 284,228 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.149 | 8.810 | 9.042 | 224,290 | -0.04(-0.43%) |
Apr 18, 2013 | 8.626 | 9.139 | 8.519 | 9.081 | 928,136 | +0.50(+5.88%) |
Apr 17, 2013 | 8.626 | 8.781 | 8.461 | 8.577 | 503,701 | -0.10(-1.12%) |
Apr 16, 2013 | 8.374 | 8.684 | 8.277 | 8.674 | 274,981 | +0.42(+5.05%) |
Apr 15, 2013 | 8.529 | 8.529 | 7.996 | 8.257 | 450,882 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.519 | 176,674 | -0.04(-0.45%) |
Apr 11, 2013 | 8.558 | 8.645 | 8.364 | 8.558 | 229,243 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.713 | 8.345 | 8.529 | 229,435 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.374 | 134,075 | -0.02(-0.23%) |
Apr 08, 2013 | 8.248 | 8.412 | 8.160 | 8.393 | 189,591 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.170 | 8.228 | 184,618 | -0.09(-1.05%) |
Apr 04, 2013 | 8.277 | 8.345 | 8.131 | 8.315 | 149,787 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.219 | 8.286 | 293,239 | -0.10(-1.16%) |
Apr 02, 2013 | 8.548 | 8.587 | 8.345 | 8.383 | 151,872 | -0.16(-1.82%) |
Apr 01, 2013 | 8.616 | 8.635 | 8.289 | 8.538 | 169,683 | -0.05(-0.56%) |
Mar 28, 2013 | 8.674 | 8.674 | 8.558 | 8.587 | 97,431 | -0.06(-0.67%) |
Mar 27, 2013 | 8.558 | 8.674 | 8.432 | 8.645 | 128,065 | +0.02(+0.22%) |
Mar 26, 2013 | 8.616 | 8.635 | 8.519 | 8.626 | 178,728 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.723 | 8.480 | 8.597 | 236,165 | +0.03(+0.34%) |
Mar 22, 2013 | 8.597 | 8.597 | 8.412 | 8.567 | 155,616 | +0.04(+0.45%) |
Mar 21, 2013 | 8.500 | 8.684 | 8.500 | 8.529 | 246,167 | -0.06(-0.68%) |
Mar 20, 2013 | 8.645 | 8.645 | 8.500 | 8.587 | 253,881 | +0.03(+0.34%) |
Mar 19, 2013 | 8.577 | 8.674 | 8.349 | 8.558 | 239,279 | +0.02(+0.23%) |
Mar 18, 2013 | 8.471 | 8.674 | 8.432 | 8.538 | 252,155 | -0.05(-0.56%) |
Mar 15, 2013 | 8.577 | 8.626 | 8.433 | 8.587 | 433,708 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.626 | 7.763 | 8.529 | 537,018 | +0.76(+9.73%) |
Mar 13, 2013 | 7.957 | 7.957 | 7.715 | 7.773 | 144,786 | -0.16(-1.96%) |
Mar 12, 2013 | 7.986 | 7.986 | 7.870 | 7.928 | 75,582 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.996 | 7.899 | 7.947 | 164,330 | -0.01(-0.12%) |
Mar 08, 2013 | 7.889 | 7.996 | 7.676 | 7.957 | 247,710 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,635 | +0.30(+3.96%) |
Mar 06, 2013 | 7.511 | 7.637 | 7.419 | 7.579 | 141,347 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.715 | 7.511 | 7.540 | 219,753 | +0.04(+0.52%) |
Mar 04, 2013 | 7.521 | 7.550 | 7.424 | 7.501 | 625,858 | -0.02(-0.26%) |