Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.970 | 9.023 | 8.852 | 8.859 | 877,599 | -0.18(-1.96%) |
May 30, 2013 | 8.938 | 9.056 | 8.911 | 9.036 | 663,889 | +0.12(+1.32%) |
May 29, 2013 | 8.977 | 9.039 | 8.867 | 8.918 | 633,896 | -0.11(-1.23%) |
May 28, 2013 | 9.036 | 9.140 | 8.971 | 9.029 | 701,793 | +0.15(+1.73%) |
May 24, 2013 | 8.860 | 8.977 | 8.794 | 8.876 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.794 | 8.925 | 8.762 | 8.886 | 0 | +0.01(+0.07%) |
May 22, 2013 | 9.003 | 9.153 | 8.820 | 8.879 | 0 | -0.12(-1.38%) |
May 21, 2013 | 9.042 | 9.082 | 8.954 | 9.003 | 0 | -0.01(-0.14%) |
May 20, 2013 | 8.847 | 9.036 | 8.827 | 9.016 | 0 | +0.20(+2.22%) |
May 17, 2013 | 8.768 | 8.853 | 8.768 | 8.820 | 0 | +0.10(+1.20%) |
May 16, 2013 | 8.683 | 8.827 | 8.631 | 8.716 | 1,212,630 | -0.01(-0.07%) |
May 15, 2013 | 8.435 | 8.729 | 8.429 | 8.722 | 0 | +0.44(+5.28%) |
May 13, 2013 | 8.207 | 8.311 | 8.168 | 8.285 | 0 | +0.04(+0.48%) |
May 10, 2013 | 8.168 | 8.259 | 8.083 | 8.246 | 0 | +0.10(+1.20%) |
May 09, 2013 | 8.187 | 8.246 | 8.141 | 8.148 | 0 | -0.05(-0.56%) |
May 08, 2013 | 8.181 | 8.246 | 8.102 | 8.194 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.057 | 8.194 | 8.057 | 8.194 | 0 | +0.13(+1.62%) |
May 06, 2013 | 7.952 | 8.181 | 7.926 | 8.063 | 0 | +0.14(+1.73%) |
May 03, 2013 | 7.932 | 7.998 | 7.822 | 7.926 | 0 | +0.10(+1.34%) |
May 02, 2013 | 7.737 | 7.861 | 7.704 | 7.822 | 0 | +0.15(+1.96%) |
May 01, 2013 | 7.782 | 7.835 | 7.547 | 7.671 | 1,790,768 | -0.16(-2.08%) |
Apr 30, 2013 | 7.926 | 7.926 | 7.828 | 7.835 | 0 | -0.08(-0.99%) |
Apr 29, 2013 | 7.861 | 7.946 | 7.828 | 7.913 | 556,120 | +0.07(+0.83%) |
Apr 26, 2013 | 7.972 | 7.959 | 7.808 | 7.848 | 968,407 | -0.11(-1.39%) |
Apr 25, 2013 | 7.998 | 8.096 | 7.952 | 7.959 | 969,847 | -0.03(-0.41%) |
Apr 24, 2013 | 7.926 | 8.004 | 7.880 | 7.991 | 739,295 | +0.06(+0.74%) |
Apr 23, 2013 | 7.835 | 7.946 | 7.782 | 7.932 | 951,577 | +0.18(+2.27%) |
Apr 22, 2013 | 7.861 | 7.861 | 7.691 | 7.756 | 912,231 | -0.11(-1.41%) |
Apr 19, 2013 | 7.691 | 7.893 | 7.684 | 7.867 | 1,201,798 | +0.15(+1.95%) |
Apr 18, 2013 | 7.704 | 7.822 | 7.475 | 7.717 | 2,648,233 | -0.08(-1.09%) |
Apr 17, 2013 | 7.854 | 7.919 | 7.694 | 7.802 | 1,682,295 | -0.16(-1.97%) |
Apr 16, 2013 | 7.926 | 7.998 | 7.825 | 7.959 | 1,042,407 | +0.08(+1.08%) |
Apr 15, 2013 | 8.024 | 8.128 | 7.854 | 7.874 | 1,393,303 | -0.18(-2.19%) |
Apr 12, 2013 | 8.024 | 8.246 | 7.981 | 8.050 | 1,496,714 | -0.04(-0.48%) |
Apr 11, 2013 | 8.154 | 8.259 | 8.063 | 8.089 | 1,126,278 | -0.09(-1.12%) |
Apr 10, 2013 | 8.115 | 8.194 | 8.115 | 8.181 | 1,469,784 | +0.07(+0.80%) |
Apr 09, 2013 | 8.285 | 8.298 | 8.115 | 8.115 | 953,217 | -0.17(-2.05%) |
Apr 08, 2013 | 8.220 | 8.285 | 8.083 | 8.285 | 542,980 | +0.07(+0.87%) |
Apr 05, 2013 | 7.978 | 8.220 | 7.978 | 8.213 | 1,082,739 | +0.07(+0.88%) |
Apr 04, 2013 | 8.057 | 8.141 | 8.004 | 8.141 | 1,523,304 | +0.10(+1.30%) |
Apr 03, 2013 | 8.233 | 8.252 | 8.024 | 8.037 | 1,499,181 | -0.19(-2.30%) |
Apr 02, 2013 | 8.376 | 8.396 | 8.220 | 8.226 | 916,499 | -0.13(-1.56%) |
Apr 01, 2013 | 8.625 | 8.657 | 8.357 | 8.357 | 1,332,195 | -0.30(-3.47%) |
Mar 28, 2013 | 8.703 | 8.729 | 8.585 | 8.657 | 487,856 | -0.02(-0.23%) |
Mar 27, 2013 | 8.598 | 8.703 | 8.527 | 8.677 | 385,766 | -0.01(-0.15%) |
Mar 26, 2013 | 8.722 | 8.736 | 8.625 | 8.690 | 290,990 | +0.01(+0.15%) |
Mar 25, 2013 | 8.709 | 8.735 | 8.567 | 8.677 | 451,154 | -0.01(-0.07%) |
Mar 22, 2013 | 8.677 | 8.729 | 8.573 | 8.683 | 390,443 | +0.03(+0.37%) |
Mar 21, 2013 | 8.664 | 8.768 | 8.573 | 8.651 | 796,902 | -0.09(-1.04%) |
Mar 20, 2013 | 8.696 | 8.748 | 8.651 | 8.742 | 565,317 | +0.12(+1.35%) |
Mar 19, 2013 | 8.599 | 8.644 | 8.515 | 8.625 | 868,013 | +0.05(+0.53%) |
Mar 18, 2013 | 8.638 | 8.716 | 8.547 | 8.580 | 577,257 | -0.18(-2.07%) |
Mar 15, 2013 | 8.696 | 8.774 | 8.659 | 8.761 | 1,793,010 | +0.08(+0.97%) |
Mar 14, 2013 | 8.586 | 8.677 | 8.541 | 8.677 | 711,174 | +0.11(+1.29%) |
Mar 13, 2013 | 8.424 | 8.573 | 8.418 | 8.567 | 747,174 | +0.14(+1.61%) |
Mar 12, 2013 | 8.411 | 8.466 | 8.379 | 8.431 | 737,020 | -0.02(-0.23%) |
Mar 11, 2013 | 8.366 | 8.454 | 8.366 | 8.450 | 433,730 | +0.05(+0.54%) |
Mar 08, 2013 | 8.495 | 8.528 | 8.312 | 8.405 | 741,125 | -0.01(-0.08%) |
Mar 07, 2013 | 8.320 | 8.418 | 8.276 | 8.411 | 630,431 | +0.08(+0.93%) |
Mar 06, 2013 | 8.294 | 8.353 | 8.236 | 8.333 | 585,513 | +0.08(+0.94%) |
Mar 05, 2013 | 8.223 | 8.333 | 8.204 | 8.256 | 876,057 | +0.07(+0.87%) |
Mar 04, 2013 | 8.074 | 8.223 | 8.074 | 8.184 | 686,406 | +0.06(+0.80%) |