Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.787 | 10.09 | 9.729 | 10.05 | 875,808 | +0.17(+1.76%) |
May 30, 2013 | 9.874 | 9.912 | 9.792 | 9.874 | 408,164 | +0.03(+0.29%) |
May 29, 2013 | 9.739 | 9.893 | 9.637 | 9.845 | 491,297 | +0.04(+0.39%) |
May 28, 2013 | 9.729 | 9.864 | 9.642 | 9.806 | 737,934 | +0.23(+2.42%) |
May 24, 2013 | 9.478 | 9.628 | 9.248 | 9.575 | 0 | +0.04(+0.40%) |
May 23, 2013 | 9.411 | 9.565 | 9.372 | 9.536 | 0 | +0.02(+0.20%) |
May 22, 2013 | 9.594 | 9.739 | 9.459 | 9.517 | 0 | -0.04(-0.40%) |
May 21, 2013 | 9.555 | 9.613 | 9.478 | 9.555 | 0 | +0.01(+0.10%) |
May 20, 2013 | 9.343 | 9.546 | 9.343 | 9.546 | 0 | +0.15(+1.64%) |
May 17, 2013 | 9.324 | 9.430 | 9.276 | 9.392 | 0 | +0.11(+1.14%) |
May 16, 2013 | 9.276 | 9.401 | 9.218 | 9.285 | 378,414 | -0.05(-0.52%) |
May 15, 2013 | 9.189 | 9.334 | 9.189 | 9.334 | 0 | +0.28(+3.09%) |
May 13, 2013 | 9.218 | 9.218 | 9.044 | 9.054 | 0 | -0.21(-2.29%) |
May 10, 2013 | 9.189 | 9.314 | 9.160 | 9.266 | 0 | +0.10(+1.05%) |
May 09, 2013 | 9.228 | 9.247 | 9.150 | 9.170 | 0 | -0.10(-1.04%) |
May 08, 2013 | 9.228 | 9.392 | 9.208 | 9.266 | 0 | -0.02(-0.21%) |
May 07, 2013 | 9.237 | 9.324 | 9.228 | 9.285 | 0 | +0.05(+0.52%) |
May 06, 2013 | 9.314 | 9.372 | 9.218 | 9.237 | 0 | -0.11(-1.14%) |
May 03, 2013 | 9.131 | 9.449 | 8.958 | 9.343 | 0 | +0.39(+4.31%) |
May 02, 2013 | 8.813 | 9.073 | 8.726 | 8.958 | 0 | +0.22(+2.54%) |
May 01, 2013 | 9.131 | 9.237 | 8.736 | 8.736 | 0 | -0.40(-4.43%) |
Apr 30, 2013 | 9.179 | 9.218 | 9.093 | 9.141 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 9.170 | 9.276 | 9.131 | 9.160 | 614,085 | -0.01(-0.11%) |
Apr 26, 2013 | 9.295 | 9.334 | 9.160 | 9.170 | 548,278 | -0.16(-1.76%) |
Apr 25, 2013 | 9.285 | 9.527 | 9.266 | 9.334 | 656,692 | +0.05(+0.52%) |
Apr 24, 2013 | 9.247 | 9.334 | 9.122 | 9.285 | 408,466 | +0.00(+0.00%) |
Apr 23, 2013 | 9.054 | 9.527 | 8.996 | 9.285 | 1,010,986 | +0.29(+3.22%) |
Apr 22, 2013 | 9.015 | 9.083 | 8.717 | 8.996 | 470,722 | +0.02(+0.21%) |
Apr 19, 2013 | 8.852 | 9.097 | 8.774 | 8.977 | 501,314 | +0.12(+1.31%) |
Apr 18, 2013 | 8.929 | 9.073 | 8.842 | 8.861 | 658,250 | -0.05(-0.54%) |
Apr 17, 2013 | 9.237 | 9.247 | 8.876 | 8.909 | 803,479 | -0.45(-4.84%) |
Apr 16, 2013 | 9.170 | 9.372 | 9.054 | 9.363 | 843,600 | +0.33(+3.63%) |
Apr 15, 2013 | 9.179 | 9.184 | 8.929 | 9.035 | 1,048,736 | -0.21(-2.29%) |
Apr 12, 2013 | 9.363 | 9.411 | 9.122 | 9.247 | 639,350 | -0.14(-1.54%) |
Apr 11, 2013 | 9.420 | 9.488 | 9.276 | 9.392 | 409,921 | -0.04(-0.46%) |
Apr 10, 2013 | 9.141 | 9.478 | 9.141 | 9.435 | 576,104 | +0.31(+3.44%) |
Apr 09, 2013 | 9.160 | 9.314 | 9.054 | 9.122 | 394,569 | -0.02(-0.21%) |
Apr 08, 2013 | 9.170 | 9.314 | 9.006 | 9.141 | 459,913 | +0.00(+0.00%) |
Apr 05, 2013 | 9.372 | 9.372 | 9.064 | 9.141 | 495,927 | -0.17(-1.86%) |
Apr 04, 2013 | 9.122 | 9.334 | 9.025 | 9.314 | 656,667 | +0.19(+2.11%) |
Apr 03, 2013 | 9.160 | 9.314 | 9.025 | 9.122 | 685,789 | -0.01(-0.11%) |
Apr 02, 2013 | 9.353 | 9.382 | 9.073 | 9.131 | 601,050 | -0.17(-1.87%) |
Apr 01, 2013 | 9.478 | 9.517 | 9.189 | 9.305 | 616,752 | -0.20(-2.13%) |
Mar 28, 2013 | 9.478 | 9.623 | 9.372 | 9.507 | 482,998 | +0.06(+0.61%) |
Mar 27, 2013 | 9.276 | 9.536 | 9.276 | 9.449 | 824,320 | +0.07(+0.72%) |
Mar 26, 2013 | 9.392 | 9.440 | 9.305 | 9.382 | 320,862 | +0.07(+0.78%) |
Mar 25, 2013 | 9.266 | 9.406 | 9.218 | 9.310 | 523,994 | +0.08(+0.89%) |
Mar 22, 2013 | 9.237 | 9.300 | 9.189 | 9.228 | 540,703 | +0.01(+0.10%) |
Mar 21, 2013 | 9.228 | 9.334 | 9.122 | 9.218 | 1,241,362 | -0.10(-1.04%) |
Mar 20, 2013 | 9.353 | 9.353 | 9.237 | 9.314 | 376,439 | +0.05(+0.52%) |
Mar 19, 2013 | 9.305 | 9.430 | 9.122 | 9.266 | 789,778 | +0.02(+0.21%) |
Mar 18, 2013 | 9.459 | 9.546 | 9.218 | 9.247 | 626,699 | -0.39(-4.00%) |
Mar 15, 2013 | 9.777 | 9.777 | 9.546 | 9.633 | 1,322,695 | -0.18(-1.87%) |
Mar 14, 2013 | 9.690 | 9.816 | 9.661 | 9.816 | 492,096 | +0.13(+1.39%) |
Mar 13, 2013 | 9.623 | 9.681 | 9.551 | 9.681 | 442,478 | +0.05(+0.49%) |
Mar 12, 2013 | 9.546 | 9.642 | 9.527 | 9.634 | 502,784 | +0.07(+0.72%) |
Mar 11, 2013 | 9.546 | 9.584 | 9.459 | 9.565 | 474,281 | -0.03(-0.30%) |
Mar 08, 2013 | 9.584 | 9.613 | 9.498 | 9.594 | 455,518 | +0.11(+1.12%) |
Mar 07, 2013 | 9.498 | 9.604 | 9.449 | 9.488 | 344,682 | -0.02(-0.20%) |
Mar 06, 2013 | 9.488 | 9.594 | 9.478 | 9.507 | 514,218 | +0.09(+0.92%) |
Mar 05, 2013 | 9.218 | 9.440 | 9.218 | 9.420 | 537,883 | +0.29(+3.17%) |
Mar 04, 2013 | 9.160 | 9.218 | 9.102 | 9.131 | 490,203 | -0.08(-0.84%) |