Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.990 | 9.056 | 8.822 | 8.840 | 16,160,654 | -0.20(-2.20%) |
May 30, 2013 | 9.068 | 9.189 | 8.972 | 9.038 | 4,328,139 | +0.00(+0.00%) |
May 29, 2013 | 9.032 | 9.111 | 9.002 | 9.038 | 4,276,696 | -0.04(-0.46%) |
May 28, 2013 | 9.189 | 9.189 | 9.032 | 9.081 | 5,073,513 | -0.02(-0.26%) |
May 24, 2013 | 9.032 | 9.123 | 8.984 | 9.105 | 4,504,819 | +0.04(+0.40%) |
May 23, 2013 | 8.948 | 9.168 | 8.906 | 9.068 | 4,465,361 | +0.01(+0.07%) |
May 22, 2013 | 9.068 | 9.189 | 9.032 | 9.062 | 6,937,246 | -0.08(-0.92%) |
May 21, 2013 | 9.147 | 9.213 | 9.056 | 9.147 | 4,763,472 | -0.01(-0.07%) |
May 20, 2013 | 8.918 | 9.177 | 8.816 | 9.153 | 6,509,767 | +0.25(+2.77%) |
May 17, 2013 | 8.852 | 8.948 | 8.781 | 8.906 | 4,406,178 | +0.05(+0.54%) |
May 16, 2013 | 8.930 | 9.032 | 8.834 | 8.858 | 4,338,287 | -0.04(-0.47%) |
May 15, 2013 | 9.020 | 9.056 | 8.842 | 8.900 | 5,064,230 | -0.14(-1.53%) |
May 13, 2013 | 9.237 | 9.273 | 8.990 | 9.038 | 5,664,587 | -0.26(-2.79%) |
May 10, 2013 | 9.460 | 9.465 | 9.240 | 9.297 | 3,914,165 | -0.14(-1.47%) |
May 09, 2013 | 9.376 | 9.460 | 9.213 | 9.436 | 5,625,836 | +0.13(+1.42%) |
May 08, 2013 | 9.249 | 9.315 | 9.135 | 9.303 | 5,705,689 | +0.14(+1.49%) |
May 07, 2013 | 9.018 | 9.190 | 9.012 | 9.166 | 5,845,392 | +0.15(+1.72%) |
May 06, 2013 | 9.154 | 9.279 | 9.006 | 9.012 | 7,546,295 | -0.14(-1.56%) |
May 03, 2013 | 8.934 | 9.184 | 8.875 | 9.154 | 16,547,915 | +0.50(+5.77%) |
May 02, 2013 | 8.476 | 8.690 | 8.423 | 8.655 | 13,594,751 | +0.16(+1.89%) |
May 01, 2013 | 7.953 | 8.613 | 7.953 | 8.494 | 17,553,520 | +0.36(+4.46%) |
Apr 30, 2013 | 8.601 | 8.661 | 7.804 | 8.131 | 47,608,472 | -1.50(-15.62%) |
Apr 29, 2013 | 9.482 | 9.773 | 9.369 | 9.636 | 11,752,924 | +0.18(+1.89%) |
Apr 26, 2013 | 8.964 | 9.553 | 8.964 | 9.458 | 14,974,609 | +0.49(+5.51%) |
Apr 25, 2013 | 8.833 | 8.967 | 8.803 | 8.964 | 6,529,260 | +0.18(+2.10%) |
Apr 24, 2013 | 8.756 | 8.851 | 8.720 | 8.780 | 4,585,701 | +0.03(+0.34%) |
Apr 23, 2013 | 8.625 | 8.798 | 8.613 | 8.750 | 4,684,118 | +0.18(+2.08%) |
Apr 22, 2013 | 8.524 | 8.598 | 8.405 | 8.572 | 4,504,125 | +0.06(+0.70%) |
Apr 19, 2013 | 8.536 | 8.649 | 8.340 | 8.512 | 13,608,260 | +0.04(+0.49%) |
Apr 18, 2013 | 8.613 | 8.667 | 8.423 | 8.470 | 4,617,391 | -0.12(-1.39%) |
Apr 17, 2013 | 8.696 | 8.738 | 8.464 | 8.589 | 5,264,648 | -0.14(-1.57%) |
Apr 16, 2013 | 8.667 | 8.809 | 8.631 | 8.726 | 6,122,122 | +0.15(+1.73%) |
Apr 15, 2013 | 8.940 | 8.958 | 8.566 | 8.577 | 5,419,296 | -0.40(-4.44%) |
Apr 12, 2013 | 9.012 | 9.030 | 8.899 | 8.976 | 3,496,800 | -0.05(-0.59%) |
Apr 11, 2013 | 8.934 | 9.071 | 8.934 | 9.030 | 5,442,943 | +0.10(+1.13%) |
Apr 10, 2013 | 8.916 | 9.024 | 8.905 | 8.928 | 7,695,398 | +0.04(+0.40%) |
Apr 09, 2013 | 8.756 | 8.979 | 8.756 | 8.893 | 6,545,772 | +0.14(+1.56%) |
Apr 08, 2013 | 8.714 | 8.857 | 8.661 | 8.756 | 4,706,966 | +0.07(+0.82%) |
Apr 05, 2013 | 8.548 | 8.685 | 8.518 | 8.685 | 4,783,237 | +0.07(+0.83%) |
Apr 04, 2013 | 8.589 | 8.679 | 8.554 | 8.613 | 5,124,129 | +0.07(+0.77%) |
Apr 03, 2013 | 8.601 | 8.768 | 8.518 | 8.548 | 9,170,697 | -0.03(-0.35%) |
Apr 02, 2013 | 8.667 | 8.690 | 8.548 | 8.577 | 8,458,110 | -0.03(-0.35%) |
Apr 01, 2013 | 8.863 | 8.881 | 8.589 | 8.607 | 5,394,791 | -0.23(-2.62%) |
Mar 28, 2013 | 8.881 | 8.893 | 8.803 | 8.839 | 4,290,728 | -0.04(-0.47%) |
Mar 27, 2013 | 8.946 | 8.976 | 8.726 | 8.881 | 4,954,729 | -0.11(-1.26%) |
Mar 26, 2013 | 8.982 | 9.053 | 8.952 | 8.994 | 4,766,771 | +0.07(+0.80%) |
Mar 25, 2013 | 9.041 | 9.065 | 8.911 | 8.922 | 5,011,309 | -0.02(-0.20%) |
Mar 22, 2013 | 9.071 | 9.119 | 8.916 | 8.940 | 4,836,681 | -0.08(-0.92%) |
Mar 21, 2013 | 9.024 | 9.160 | 9.000 | 9.024 | 3,424,606 | -0.02(-0.20%) |
Mar 20, 2013 | 9.131 | 9.154 | 8.946 | 9.041 | 4,521,981 | -0.05(-0.59%) |
Mar 19, 2013 | 9.101 | 9.160 | 9.035 | 9.095 | 3,431,065 | +0.00(+0.00%) |
Mar 18, 2013 | 9.018 | 9.184 | 8.934 | 9.095 | 4,417,684 | +0.03(+0.33%) |
Mar 15, 2013 | 9.220 | 9.220 | 8.905 | 9.065 | 10,982,776 | -0.16(-1.74%) |
Mar 14, 2013 | 8.916 | 9.256 | 8.911 | 9.226 | 7,269,927 | +0.37(+4.23%) |
Mar 13, 2013 | 8.685 | 8.872 | 8.625 | 8.851 | 6,023,658 | +0.13(+1.50%) |
Mar 12, 2013 | 8.482 | 8.750 | 8.470 | 8.720 | 6,693,608 | +0.26(+3.02%) |
Mar 11, 2013 | 8.381 | 8.524 | 8.375 | 8.464 | 4,418,425 | +0.16(+1.93%) |
Mar 08, 2013 | 8.387 | 8.393 | 8.161 | 8.304 | 5,617,620 | -0.04(-0.50%) |
Mar 07, 2013 | 8.215 | 8.345 | 8.167 | 8.345 | 6,136,736 | +0.14(+1.74%) |
Mar 06, 2013 | 8.173 | 8.215 | 8.119 | 8.203 | 5,616,058 | +0.08(+0.95%) |
Mar 05, 2013 | 8.113 | 8.149 | 8.036 | 8.125 | 4,537,583 | +0.06(+0.74%) |
Mar 04, 2013 | 7.721 | 8.102 | 7.721 | 8.066 | 7,015,318 | +0.32(+4.07%) |