Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.039 | 9.147 | 8.992 | 8.994 | 4,604,141 | -0.08(-0.87%) |
May 30, 2013 | 9.095 | 9.172 | 9.053 | 9.073 | 4,950,951 | +0.01(+0.08%) |
May 29, 2013 | 9.169 | 9.229 | 8.927 | 9.066 | 6,050,599 | -0.19(-2.03%) |
May 28, 2013 | 9.355 | 9.416 | 9.182 | 9.253 | 5,003,811 | +0.00(+0.05%) |
May 24, 2013 | 9.335 | 9.335 | 9.142 | 9.249 | 4,131,118 | -0.11(-1.19%) |
May 23, 2013 | 9.436 | 9.436 | 9.268 | 9.360 | 7,266,692 | -0.13(-1.38%) |
May 22, 2013 | 9.762 | 9.824 | 9.463 | 9.491 | 4,449,345 | -0.25(-2.56%) |
May 21, 2013 | 9.745 | 9.779 | 9.715 | 9.740 | 5,167,123 | +0.02(+0.23%) |
May 20, 2013 | 9.708 | 9.763 | 9.605 | 9.718 | 3,874,129 | +0.04(+0.42%) |
May 17, 2013 | 9.738 | 9.787 | 9.648 | 9.677 | 5,997,296 | -0.00(-0.05%) |
May 16, 2013 | 9.770 | 9.804 | 9.665 | 9.682 | 5,418,363 | -0.08(-0.78%) |
May 15, 2013 | 9.767 | 9.794 | 9.670 | 9.758 | 6,147,791 | -0.01(-0.08%) |
May 13, 2013 | 9.775 | 9.792 | 9.719 | 9.765 | 5,142,439 | -0.07(-0.70%) |
May 10, 2013 | 9.899 | 9.953 | 9.828 | 9.833 | 4,969,923 | -0.06(-0.62%) |
May 09, 2013 | 10.05 | 10.05 | 9.880 | 9.894 | 2,802,359 | -0.11(-1.10%) |
May 08, 2013 | 10.03 | 10.06 | 9.973 | 10.00 | 3,715,912 | -0.03(-0.29%) |
May 07, 2013 | 9.968 | 10.07 | 9.909 | 10.03 | 3,943,958 | +0.09(+0.93%) |
May 06, 2013 | 9.848 | 9.973 | 9.848 | 9.941 | 5,064,971 | +0.12(+1.27%) |
May 03, 2013 | 9.892 | 9.904 | 9.809 | 9.816 | 2,556,918 | +0.01(+0.07%) |
May 02, 2013 | 9.819 | 9.890 | 9.784 | 9.809 | 2,601,264 | +0.04(+0.38%) |
May 01, 2013 | 9.943 | 9.987 | 9.638 | 9.772 | 4,210,070 | -0.25(-2.51%) |
Apr 30, 2013 | 9.948 | 10.05 | 9.941 | 10.02 | 2,436,999 | +0.08(+0.79%) |
Apr 29, 2013 | 9.907 | 9.975 | 9.814 | 9.946 | 2,788,790 | +0.09(+0.89%) |
Apr 26, 2013 | 9.865 | 9.892 | 9.853 | 9.858 | 3,445,801 | +0.00(+0.02%) |
Apr 25, 2013 | 9.853 | 9.919 | 9.750 | 9.855 | 2,916,216 | +0.01(+0.12%) |
Apr 24, 2013 | 9.872 | 9.880 | 9.828 | 9.843 | 4,951,671 | -0.01(-0.15%) |
Apr 23, 2013 | 9.858 | 9.882 | 9.775 | 9.858 | 2,554,085 | +0.06(+0.62%) |
Apr 22, 2013 | 9.880 | 9.880 | 9.743 | 9.797 | 2,090,164 | -0.06(-0.60%) |
Apr 19, 2013 | 9.645 | 9.863 | 9.599 | 9.855 | 4,160,231 | +0.22(+2.26%) |
Apr 18, 2013 | 9.650 | 9.655 | 9.562 | 9.638 | 2,626,719 | +0.02(+0.25%) |
Apr 17, 2013 | 9.750 | 9.771 | 9.591 | 9.613 | 3,780,917 | -0.18(-1.87%) |
Apr 16, 2013 | 9.767 | 9.848 | 9.704 | 9.797 | 4,730,154 | +0.06(+0.58%) |
Apr 15, 2013 | 9.965 | 9.980 | 9.692 | 9.741 | 3,858,729 | -0.23(-2.33%) |
Apr 12, 2013 | 9.894 | 9.973 | 9.865 | 9.973 | 1,856,519 | +0.08(+0.79%) |
Apr 11, 2013 | 9.848 | 9.946 | 9.833 | 9.894 | 2,428,464 | +0.07(+0.67%) |
Apr 10, 2013 | 9.819 | 9.855 | 9.792 | 9.828 | 2,157,645 | +0.05(+0.47%) |
Apr 09, 2013 | 9.846 | 9.848 | 9.726 | 9.782 | 2,454,108 | -0.04(-0.45%) |
Apr 08, 2013 | 9.743 | 9.841 | 9.677 | 9.826 | 1,422,041 | +0.09(+0.88%) |
Apr 05, 2013 | 9.626 | 9.741 | 9.604 | 9.741 | 2,438,399 | -0.00(-0.03%) |
Apr 04, 2013 | 9.618 | 9.753 | 9.611 | 9.743 | 1,897,697 | +0.14(+1.50%) |
Apr 03, 2013 | 9.672 | 9.699 | 9.579 | 9.599 | 2,347,435 | -0.06(-0.61%) |
Apr 02, 2013 | 9.711 | 9.742 | 9.628 | 9.657 | 2,949,785 | -0.01(-0.13%) |
Apr 01, 2013 | 9.635 | 9.691 | 9.584 | 9.670 | 2,293,560 | +0.00(+0.03%) |
Mar 28, 2013 | 9.594 | 9.692 | 9.565 | 9.667 | 4,083,471 | +0.11(+1.20%) |
Mar 27, 2013 | 9.587 | 9.613 | 9.526 | 9.552 | 3,229,998 | -0.06(-0.61%) |
Mar 26, 2013 | 9.606 | 9.650 | 9.569 | 9.611 | 2,145,210 | +0.04(+0.43%) |
Mar 25, 2013 | 9.511 | 9.660 | 9.479 | 9.569 | 6,109,261 | +0.09(+0.90%) |
Mar 22, 2013 | 9.442 | 9.528 | 9.425 | 9.484 | 5,308,522 | +0.05(+0.57%) |
Mar 21, 2013 | 9.428 | 9.516 | 9.418 | 9.430 | 4,650,766 | -0.01(-0.16%) |
Mar 20, 2013 | 9.435 | 9.486 | 9.396 | 9.445 | 3,652,697 | +0.07(+0.76%) |
Mar 19, 2013 | 9.482 | 9.501 | 9.347 | 9.374 | 2,780,551 | -0.09(-0.90%) |
Mar 18, 2013 | 9.442 | 9.511 | 9.389 | 9.460 | 3,562,891 | -0.05(-0.49%) |
Mar 15, 2013 | 9.396 | 9.513 | 9.359 | 9.506 | 6,905,200 | +0.02(+0.21%) |
Mar 14, 2013 | 9.547 | 9.579 | 9.466 | 9.486 | 2,887,461 | -0.04(-0.46%) |
Mar 13, 2013 | 9.420 | 9.547 | 9.374 | 9.530 | 3,652,766 | +0.13(+1.38%) |
Mar 12, 2013 | 9.374 | 9.420 | 9.328 | 9.401 | 2,836,132 | +0.00(+0.00%) |
Mar 11, 2013 | 9.372 | 9.438 | 9.318 | 9.401 | 3,108,970 | +0.03(+0.31%) |
Mar 08, 2013 | 9.350 | 9.374 | 9.227 | 9.372 | 2,511,463 | +0.05(+0.58%) |
Mar 07, 2013 | 9.340 | 9.347 | 9.273 | 9.318 | 4,123,621 | -0.01(-0.16%) |
Mar 06, 2013 | 9.325 | 9.384 | 9.252 | 9.333 | 5,708,155 | +0.05(+0.58%) |
Mar 05, 2013 | 9.081 | 9.296 | 9.069 | 9.279 | 6,287,668 | +0.21(+2.34%) |
Mar 04, 2013 | 8.969 | 9.066 | 8.925 | 9.066 | 4,388,804 | +0.10(+1.09%) |