Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.147 | 9.390 | 9.067 | 9.121 | 792,265 | -0.09(-0.94%) |
May 30, 2013 | 9.121 | 9.282 | 9.065 | 9.208 | 892,090 | +0.11(+1.24%) |
May 29, 2013 | 8.999 | 9.104 | 8.817 | 9.095 | 668,890 | +0.02(+0.19%) |
May 28, 2013 | 8.965 | 9.217 | 8.947 | 9.078 | 1,078,008 | +0.29(+3.26%) |
May 24, 2013 | 8.713 | 8.804 | 8.530 | 8.791 | 416,662 | +0.03(+0.40%) |
May 23, 2013 | 8.530 | 8.774 | 8.435 | 8.756 | 1,098,914 | +0.05(+0.60%) |
May 22, 2013 | 9.078 | 9.156 | 8.652 | 8.704 | 952,436 | -0.34(-3.75%) |
May 21, 2013 | 8.886 | 9.121 | 8.869 | 9.043 | 636,851 | +0.14(+1.56%) |
May 20, 2013 | 8.904 | 8.999 | 8.847 | 8.904 | 674,632 | -0.02(-0.19%) |
May 17, 2013 | 8.834 | 8.982 | 8.826 | 8.921 | 568,060 | +0.13(+1.48%) |
May 16, 2013 | 8.730 | 8.878 | 8.730 | 8.791 | 981,488 | -0.01(-0.10%) |
May 15, 2013 | 8.739 | 8.852 | 8.726 | 8.800 | 884,887 | +0.23(+2.63%) |
May 13, 2013 | 8.574 | 8.635 | 8.461 | 8.574 | 387,898 | +0.00(+0.00%) |
May 10, 2013 | 8.461 | 8.617 | 8.417 | 8.574 | 454,612 | +0.10(+1.23%) |
May 09, 2013 | 8.556 | 8.704 | 8.452 | 8.470 | 1,012,504 | -0.13(-1.52%) |
May 08, 2013 | 8.609 | 8.747 | 8.513 | 8.600 | 1,396,119 | -0.02(-0.20%) |
May 07, 2013 | 8.635 | 8.774 | 8.582 | 8.617 | 993,909 | +0.04(+0.51%) |
May 06, 2013 | 8.270 | 8.643 | 8.226 | 8.574 | 924,796 | +0.30(+3.68%) |
May 03, 2013 | 7.966 | 8.443 | 7.827 | 8.270 | 1,553,002 | +0.44(+5.66%) |
May 02, 2013 | 7.766 | 7.879 | 7.705 | 7.827 | 1,094,891 | +0.09(+1.12%) |
May 01, 2013 | 8.087 | 8.114 | 7.731 | 7.740 | 1,447,377 | -0.45(-5.51%) |
Apr 30, 2013 | 8.192 | 8.244 | 8.070 | 8.192 | 704,756 | -0.03(-0.42%) |
Apr 29, 2013 | 8.304 | 8.331 | 8.205 | 8.226 | 478,602 | -0.01(-0.11%) |
Apr 26, 2013 | 8.122 | 8.244 | 8.113 | 8.235 | 817,248 | +0.12(+1.50%) |
Apr 25, 2013 | 8.061 | 8.296 | 8.053 | 8.113 | 647,505 | +0.12(+1.52%) |
Apr 24, 2013 | 7.801 | 8.000 | 7.792 | 7.992 | 697,458 | +0.23(+2.91%) |
Apr 23, 2013 | 7.783 | 7.896 | 7.637 | 7.766 | 951,668 | +0.14(+1.82%) |
Apr 22, 2013 | 7.566 | 7.696 | 7.271 | 7.627 | 697,843 | +0.09(+1.15%) |
Apr 19, 2013 | 7.358 | 7.601 | 7.340 | 7.540 | 926,178 | +0.23(+3.21%) |
Apr 18, 2013 | 7.644 | 7.644 | 7.110 | 7.306 | 2,298,159 | -0.30(-4.00%) |
Apr 17, 2013 | 7.757 | 7.783 | 7.323 | 7.610 | 2,038,351 | -0.28(-3.52%) |
Apr 16, 2013 | 7.835 | 7.948 | 7.731 | 7.888 | 821,128 | +0.17(+2.14%) |
Apr 15, 2013 | 8.209 | 8.226 | 7.688 | 7.722 | 1,349,827 | -0.60(-7.20%) |
Apr 12, 2013 | 8.383 | 8.487 | 8.244 | 8.322 | 695,387 | -0.17(-1.94%) |
Apr 11, 2013 | 8.496 | 8.539 | 8.400 | 8.487 | 618,576 | -0.07(-0.81%) |
Apr 10, 2013 | 8.339 | 8.582 | 8.304 | 8.556 | 1,237,282 | +0.30(+3.58%) |
Apr 09, 2013 | 8.122 | 8.391 | 8.122 | 8.261 | 781,052 | +0.14(+1.71%) |
Apr 08, 2013 | 8.192 | 8.235 | 8.070 | 8.122 | 625,821 | -0.08(-0.95%) |
Apr 05, 2013 | 8.018 | 8.261 | 7.922 | 8.200 | 671,795 | -0.02(-0.21%) |
Apr 04, 2013 | 8.044 | 8.226 | 7.896 | 8.218 | 946,891 | +0.15(+1.83%) |
Apr 03, 2013 | 8.235 | 8.313 | 7.948 | 8.070 | 993,477 | -0.17(-2.00%) |
Apr 02, 2013 | 8.530 | 8.669 | 8.209 | 8.235 | 1,415,110 | -0.24(-2.87%) |
Apr 01, 2013 | 8.774 | 8.850 | 8.409 | 8.478 | 1,334,318 | -0.35(-3.94%) |
Mar 28, 2013 | 8.721 | 8.860 | 8.617 | 8.826 | 619,885 | +0.10(+1.20%) |
Mar 27, 2013 | 8.556 | 8.739 | 8.496 | 8.721 | 580,894 | +0.11(+1.31%) |
Mar 26, 2013 | 8.695 | 8.765 | 8.556 | 8.609 | 530,925 | -0.02(-0.20%) |
Mar 25, 2013 | 8.687 | 8.904 | 8.548 | 8.626 | 1,710,950 | +0.03(+0.30%) |
Mar 22, 2013 | 8.878 | 8.982 | 8.574 | 8.600 | 889,250 | -0.27(-3.04%) |
Mar 21, 2013 | 8.782 | 9.034 | 8.756 | 8.869 | 776,414 | +0.00(+0.00%) |
Mar 20, 2013 | 9.034 | 9.208 | 8.860 | 8.869 | 949,505 | -0.08(-0.87%) |
Mar 19, 2013 | 9.208 | 9.373 | 8.817 | 8.947 | 1,149,177 | -0.23(-2.46%) |
Mar 18, 2013 | 9.225 | 9.312 | 9.095 | 9.173 | 760,602 | -0.24(-2.58%) |
Mar 15, 2013 | 9.060 | 9.425 | 8.956 | 9.416 | 1,711,061 | +0.34(+3.73%) |
Mar 14, 2013 | 9.121 | 9.130 | 8.939 | 9.078 | 964,076 | -0.03(-0.29%) |
Mar 13, 2013 | 9.060 | 9.117 | 8.795 | 9.104 | 1,079,070 | +0.01(+0.10%) |
Mar 12, 2013 | 9.199 | 9.225 | 8.873 | 9.095 | 2,304,885 | +0.04(+0.48%) |
Mar 11, 2013 | 8.852 | 9.130 | 8.850 | 9.052 | 2,592,478 | +0.17(+1.86%) |
Mar 08, 2013 | 8.391 | 8.965 | 8.331 | 8.886 | 3,366,683 | +0.63(+7.57%) |
Mar 07, 2013 | 8.087 | 8.313 | 8.087 | 8.261 | 1,233,015 | +0.19(+2.37%) |
Mar 06, 2013 | 8.235 | 8.261 | 8.044 | 8.070 | 957,184 | -0.10(-1.17%) |
Mar 05, 2013 | 8.027 | 8.270 | 8.009 | 8.165 | 1,066,415 | +0.23(+2.84%) |
Mar 04, 2013 | 8.105 | 8.131 | 7.835 | 7.940 | 1,521,622 | -0.23(-2.77%) |