Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.929 | 8.929 | 8.727 | 8.784 | 95,663 | -0.16(-1.81%) |
May 30, 2013 | 8.897 | 8.978 | 8.897 | 8.945 | 14,186 | +0.06(+0.73%) |
May 29, 2013 | 8.913 | 8.962 | 8.857 | 8.881 | 54,805 | -0.02(-0.27%) |
May 28, 2013 | 8.921 | 8.962 | 8.905 | 8.905 | 127,454 | +0.06(+0.64%) |
May 24, 2013 | 8.913 | 8.913 | 8.792 | 8.848 | 70,153 | -0.15(-1.62%) |
May 23, 2013 | 8.986 | 9.002 | 8.945 | 8.994 | 32,262 | -0.10(-1.07%) |
May 22, 2013 | 9.148 | 9.180 | 9.075 | 9.091 | 24,769 | -0.08(-0.86%) |
May 21, 2013 | 9.172 | 9.175 | 9.123 | 9.170 | 18,901 | -0.01(-0.13%) |
May 20, 2013 | 9.115 | 9.196 | 9.115 | 9.183 | 10,379 | +0.05(+0.56%) |
May 17, 2013 | 9.115 | 9.164 | 9.099 | 9.132 | 19,161 | +0.06(+0.62%) |
May 16, 2013 | 9.034 | 9.132 | 9.034 | 9.075 | 82,175 | +0.04(+0.45%) |
May 15, 2013 | 8.994 | 9.051 | 8.994 | 9.034 | 21,344 | +0.07(+0.81%) |
May 13, 2013 | 9.018 | 9.059 | 8.962 | 8.962 | 62,988 | -0.14(-1.51%) |
May 10, 2013 | 9.132 | 9.140 | 9.067 | 9.099 | 76,337 | -0.05(-0.53%) |
May 09, 2013 | 9.132 | 9.196 | 9.107 | 9.148 | 34,820 | +0.00(+0.00%) |
May 08, 2013 | 9.132 | 9.164 | 9.132 | 9.148 | 3,597 | +0.06(+0.62%) |
May 07, 2013 | 9.059 | 9.107 | 9.034 | 9.091 | 21,872 | +0.10(+1.08%) |
May 06, 2013 | 8.873 | 9.002 | 8.873 | 8.994 | 47,884 | +0.06(+0.72%) |
May 03, 2013 | 8.897 | 8.937 | 8.890 | 8.929 | 11,374 | +0.04(+0.44%) |
May 02, 2013 | 8.865 | 8.913 | 8.840 | 8.890 | 6,387 | +0.05(+0.57%) |
May 01, 2013 | 8.897 | 8.897 | 8.824 | 8.840 | 20,617 | -0.07(-0.82%) |
Apr 30, 2013 | 8.784 | 8.913 | 8.784 | 8.913 | 37,921 | +0.10(+1.10%) |
Apr 29, 2013 | 8.759 | 8.816 | 8.751 | 8.816 | 13,129 | +0.09(+1.02%) |
Apr 26, 2013 | 8.727 | 8.734 | 8.695 | 8.727 | 18,245 | -0.01(-0.09%) |
Apr 25, 2013 | 8.695 | 8.735 | 8.695 | 8.735 | 27,437 | +0.06(+0.65%) |
Apr 24, 2013 | 8.630 | 8.711 | 8.630 | 8.679 | 13,673 | +0.06(+0.66%) |
Apr 23, 2013 | 8.549 | 8.638 | 8.549 | 8.622 | 37,780 | +0.06(+0.66%) |
Apr 22, 2013 | 8.549 | 8.565 | 8.525 | 8.565 | 13,077 | +0.04(+0.47%) |
Apr 19, 2013 | 8.428 | 8.533 | 8.428 | 8.525 | 15,413 | +0.11(+1.25%) |
Apr 18, 2013 | 8.420 | 8.436 | 8.379 | 8.420 | 11,707 | +0.04(+0.46%) |
Apr 17, 2013 | 8.339 | 8.387 | 8.339 | 8.381 | 10,447 | -0.05(-0.65%) |
Apr 16, 2013 | 8.387 | 8.436 | 8.339 | 8.436 | 41,490 | +0.14(+1.66%) |
Apr 15, 2013 | 8.379 | 8.404 | 8.290 | 8.298 | 79,057 | -0.19(-2.29%) |
Apr 12, 2013 | 8.484 | 8.493 | 8.447 | 8.493 | 24,135 | -0.12(-1.41%) |
Apr 11, 2013 | 8.549 | 8.614 | 8.525 | 8.614 | 31,778 | +0.15(+1.82%) |
Apr 10, 2013 | 8.387 | 8.460 | 8.387 | 8.460 | 21,241 | +0.05(+0.58%) |
Apr 09, 2013 | 8.379 | 8.412 | 8.379 | 8.412 | 8,868 | +0.03(+0.39%) |
Apr 08, 2013 | 8.452 | 8.501 | 8.363 | 8.379 | 15,567 | -0.06(-0.67%) |
Apr 05, 2013 | 8.476 | 8.476 | 8.412 | 8.436 | 16,035 | -0.09(-1.04%) |
Apr 04, 2013 | 8.582 | 8.598 | 8.509 | 8.525 | 6,570 | -0.08(-0.94%) |
Apr 03, 2013 | 8.622 | 8.622 | 8.598 | 8.606 | 37,610 | -0.07(-0.84%) |
Apr 02, 2013 | 8.703 | 8.711 | 8.679 | 8.679 | 8,699 | -0.01(-0.09%) |
Apr 01, 2013 | 8.687 | 8.703 | 8.654 | 8.687 | 65,410 | -0.02(-0.19%) |
Mar 28, 2013 | 8.662 | 8.703 | 8.651 | 8.703 | 43,189 | +0.03(+0.37%) |
Mar 27, 2013 | 8.646 | 8.703 | 8.638 | 8.670 | 24,513 | +0.01(+0.09%) |
Mar 26, 2013 | 8.614 | 8.670 | 8.614 | 8.662 | 11,094 | +0.10(+1.13%) |
Mar 25, 2013 | 8.557 | 8.565 | 8.533 | 8.565 | 14,020 | -0.02(-0.28%) |
Mar 22, 2013 | 8.606 | 8.622 | 8.549 | 8.590 | 12,132 | +0.00(+0.00%) |
Mar 21, 2013 | 8.606 | 8.646 | 8.484 | 8.590 | 9,851 | -0.09(-1.03%) |
Mar 20, 2013 | 8.622 | 8.703 | 8.622 | 8.679 | 16,288 | +0.11(+1.30%) |
Mar 19, 2013 | 8.606 | 8.606 | 8.541 | 8.567 | 17,185 | -0.06(-0.73%) |
Mar 18, 2013 | 8.687 | 8.687 | 8.611 | 8.630 | 8,591 | -0.11(-1.30%) |
Mar 15, 2013 | 8.735 | 8.759 | 8.727 | 8.743 | 9,575 | -0.08(-0.92%) |
Mar 14, 2013 | 8.824 | 8.824 | 8.770 | 8.824 | 19,366 | +0.00(+0.00%) |
Mar 13, 2013 | 8.848 | 8.865 | 8.776 | 8.824 | 18,941 | -0.08(-0.91%) |
Mar 12, 2013 | 8.921 | 8.921 | 8.865 | 8.905 | 25,215 | -0.07(-0.81%) |
Mar 11, 2013 | 8.994 | 8.994 | 8.954 | 8.978 | 8,444 | -0.05(-0.54%) |
Mar 08, 2013 | 8.978 | 9.026 | 8.962 | 9.026 | 19,006 | +0.06(+0.72%) |
Mar 07, 2013 | 8.962 | 9.010 | 8.905 | 8.962 | 81,897 | -0.03(-0.36%) |
Mar 06, 2013 | 8.962 | 9.002 | 8.962 | 8.994 | 45,051 | +0.00(+0.00%) |
Mar 05, 2013 | 8.905 | 9.010 | 8.905 | 8.994 | 20,912 | +0.11(+1.18%) |
Mar 04, 2013 | 8.857 | 8.897 | 8.840 | 8.889 | 20,044 | -0.06(-0.63%) |