Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.456 | 9.507 | 9.140 | 9.507 | 7,113 | +0.22(+2.35%) |
May 30, 2013 | 9.779 | 9.779 | 9.289 | 9.289 | 15,890 | -0.19(-2.01%) |
May 29, 2013 | 9.720 | 9.720 | 9.460 | 9.479 | 16,106 | -0.13(-1.33%) |
May 28, 2013 | 9.859 | 9.932 | 9.591 | 9.607 | 8,431 | -0.34(-3.44%) |
May 24, 2013 | 9.725 | 9.997 | 9.627 | 9.949 | 5,338 | +0.20(+2.01%) |
May 23, 2013 | 9.874 | 10.03 | 9.713 | 9.753 | 10,160 | -0.12(-1.23%) |
May 22, 2013 | 10.05 | 10.07 | 9.835 | 9.874 | 10,383 | -0.18(-1.76%) |
May 21, 2013 | 9.835 | 10.05 | 9.831 | 10.05 | 7,923 | +0.04(+0.43%) |
May 20, 2013 | 10.02 | 10.07 | 10.01 | 10.01 | 5,882 | +0.00(+0.04%) |
May 17, 2013 | 9.973 | 10.00 | 9.914 | 10.00 | 4,026 | +0.06(+0.61%) |
May 16, 2013 | 9.914 | 9.967 | 9.835 | 9.944 | 13,454 | -0.19(-1.84%) |
May 15, 2013 | 9.835 | 10.18 | 9.835 | 10.13 | 21,301 | +0.19(+1.92%) |
May 13, 2013 | 9.843 | 9.943 | 9.843 | 9.940 | 7,186 | +0.00(+0.01%) |
May 10, 2013 | 9.855 | 9.938 | 9.760 | 9.938 | 12,285 | +0.05(+0.53%) |
May 09, 2013 | 9.870 | 10.03 | 9.870 | 9.886 | 18,378 | -0.08(-0.83%) |
May 08, 2013 | 9.870 | 9.993 | 9.870 | 9.969 | 31,814 | +0.06(+0.64%) |
May 07, 2013 | 9.855 | 9.953 | 9.855 | 9.906 | 37,587 | +0.03(+0.28%) |
May 06, 2013 | 9.878 | 9.878 | 9.835 | 9.878 | 13,047 | +0.04(+0.40%) |
May 03, 2013 | 9.874 | 9.874 | 9.839 | 9.839 | 8,200 | -0.03(-0.32%) |
May 02, 2013 | 9.874 | 9.902 | 9.835 | 9.870 | 4,829 | +0.03(+0.28%) |
May 01, 2013 | 9.808 | 9.910 | 9.808 | 9.843 | 14,689 | -0.09(-0.86%) |
Apr 30, 2013 | 9.933 | 10.05 | 9.835 | 9.929 | 12,984 | -0.12(-1.22%) |
Apr 29, 2013 | 9.780 | 10.05 | 9.780 | 10.05 | 12,374 | +0.22(+2.20%) |
Apr 26, 2013 | 9.889 | 9.889 | 9.819 | 9.835 | 1,410 | -0.01(-0.08%) |
Apr 25, 2013 | 9.976 | 9.976 | 9.770 | 9.843 | 12,842 | -0.02(-0.20%) |
Apr 24, 2013 | 9.862 | 9.925 | 9.566 | 9.862 | 3,584 | -0.13(-1.33%) |
Apr 23, 2013 | 9.908 | 9.995 | 9.605 | 9.995 | 71,660 | +0.07(+0.75%) |
Apr 22, 2013 | 9.687 | 9.976 | 9.687 | 9.921 | 6,799 | +0.25(+2.54%) |
Apr 19, 2013 | 9.562 | 9.829 | 9.550 | 9.675 | 15,706 | +0.12(+1.31%) |
Apr 18, 2013 | 9.507 | 9.765 | 9.499 | 9.550 | 14,175 | +0.04(+0.42%) |
Apr 17, 2013 | 9.523 | 9.765 | 9.433 | 9.510 | 4,196 | -0.16(-1.62%) |
Apr 16, 2013 | 9.581 | 9.804 | 9.070 | 9.667 | 13,901 | -0.10(-1.00%) |
Apr 15, 2013 | 10.01 | 10.01 | 9.679 | 9.765 | 11,958 | -0.27(-2.72%) |
Apr 12, 2013 | 9.777 | 10.04 | 9.773 | 10.04 | 6,991 | +0.14(+1.38%) |
Apr 11, 2013 | 9.569 | 9.902 | 9.405 | 9.902 | 27,727 | +0.41(+4.32%) |
Apr 10, 2013 | 9.550 | 9.554 | 9.394 | 9.491 | 6,922 | +0.04(+0.41%) |
Apr 09, 2013 | 9.620 | 9.620 | 9.394 | 9.453 | 8,528 | -0.20(-2.10%) |
Apr 08, 2013 | 9.558 | 9.663 | 8.921 | 9.655 | 12,184 | +0.27(+2.83%) |
Apr 05, 2013 | 9.382 | 9.648 | 9.366 | 9.390 | 14,270 | +0.02(+0.17%) |
Apr 04, 2013 | 9.238 | 9.527 | 9.159 | 9.374 | 7,314 | -0.00(-0.04%) |
Apr 03, 2013 | 9.527 | 9.527 | 9.179 | 9.378 | 5,678 | -0.20(-2.04%) |
Apr 02, 2013 | 9.499 | 9.589 | 9.195 | 9.573 | 10,975 | +0.09(+0.91%) |
Apr 01, 2013 | 9.687 | 9.687 | 9.202 | 9.487 | 18,341 | -0.14(-1.46%) |
Mar 28, 2013 | 9.534 | 9.694 | 9.468 | 9.628 | 16,480 | +0.16(+1.65%) |
Mar 27, 2013 | 8.952 | 9.546 | 8.952 | 9.472 | 45,075 | +0.49(+5.43%) |
Mar 26, 2013 | 9.218 | 9.218 | 8.687 | 8.984 | 14,467 | -0.13(-1.39%) |
Mar 25, 2013 | 9.111 | 9.111 | 8.917 | 9.111 | 14,119 | +0.08(+0.86%) |
Mar 22, 2013 | 9.208 | 9.277 | 8.925 | 9.033 | 10,704 | +0.04(+0.43%) |
Mar 21, 2013 | 9.180 | 9.208 | 8.878 | 8.994 | 3,933 | -0.18(-1.94%) |
Mar 20, 2013 | 9.014 | 9.219 | 8.881 | 9.173 | 10,103 | -0.01(-0.13%) |
Mar 19, 2013 | 9.184 | 9.188 | 9.014 | 9.184 | 3,778 | +0.03(+0.30%) |
Mar 18, 2013 | 9.202 | 9.273 | 9.014 | 9.157 | 3,814 | +0.27(+3.00%) |
Mar 15, 2013 | 8.859 | 8.932 | 8.859 | 8.890 | 4,717 | +0.07(+0.79%) |
Mar 14, 2013 | 8.762 | 8.832 | 8.762 | 8.820 | 2,076 | +0.03(+0.32%) |
Mar 13, 2013 | 8.917 | 8.917 | 8.700 | 8.792 | 10,820 | -0.07(-0.80%) |
Mar 12, 2013 | 8.905 | 8.921 | 8.227 | 8.863 | 19,033 | +0.10(+1.15%) |
Mar 11, 2013 | 8.959 | 8.959 | 8.688 | 8.762 | 20,637 | -0.14(-1.53%) |
Mar 08, 2013 | 8.832 | 9.037 | 8.832 | 8.897 | 3,941 | -0.08(-0.91%) |
Mar 07, 2013 | 8.979 | 9.208 | 8.766 | 8.979 | 22,502 | -0.33(-3.50%) |
Mar 06, 2013 | 9.378 | 9.378 | 9.304 | 9.304 | 5,060 | +0.00(+0.00%) |
Mar 05, 2013 | 9.397 | 9.398 | 9.033 | 9.304 | 11,865 | -0.08(-0.83%) |
Mar 04, 2013 | 9.390 | 9.460 | 9.382 | 9.382 | 15,736 | +0.07(+0.80%) |