Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.500 | 9.551 | 9.183 | 9.551 | 7,080 | +0.22(+2.35%) |
May 30, 2013 | 9.825 | 9.825 | 9.333 | 9.333 | 15,816 | -0.19(-2.01%) |
May 29, 2013 | 9.765 | 9.765 | 9.504 | 9.524 | 16,031 | -0.13(-1.33%) |
May 28, 2013 | 9.905 | 9.978 | 9.636 | 9.652 | 8,392 | -0.34(-3.44%) |
May 24, 2013 | 9.770 | 10.04 | 9.672 | 9.996 | 5,313 | +0.20(+2.01%) |
May 23, 2013 | 9.921 | 10.08 | 9.758 | 9.799 | 10,112 | -0.12(-1.23%) |
May 22, 2013 | 10.10 | 10.12 | 9.881 | 9.921 | 10,335 | -0.18(-1.76%) |
May 21, 2013 | 9.881 | 10.10 | 9.877 | 10.10 | 7,886 | +0.04(+0.43%) |
May 20, 2013 | 10.07 | 10.12 | 10.05 | 10.05 | 5,854 | +0.00(+0.04%) |
May 17, 2013 | 10.02 | 10.05 | 9.960 | 10.05 | 4,007 | +0.06(+0.61%) |
May 16, 2013 | 9.960 | 10.01 | 9.881 | 9.990 | 13,391 | -0.19(-1.84%) |
May 15, 2013 | 9.881 | 10.23 | 9.881 | 10.18 | 21,202 | +0.19(+1.92%) |
May 13, 2013 | 9.889 | 9.989 | 9.889 | 9.986 | 7,152 | +0.00(+0.01%) |
May 10, 2013 | 9.901 | 9.985 | 9.806 | 9.985 | 12,227 | +0.05(+0.53%) |
May 09, 2013 | 9.917 | 10.08 | 9.917 | 9.932 | 18,292 | -0.08(-0.83%) |
May 08, 2013 | 9.917 | 10.04 | 9.917 | 10.02 | 31,666 | +0.06(+0.64%) |
May 07, 2013 | 9.901 | 10.000 | 9.901 | 9.952 | 37,412 | +0.03(+0.28%) |
May 06, 2013 | 9.925 | 9.925 | 9.881 | 9.924 | 12,986 | +0.04(+0.40%) |
May 03, 2013 | 9.921 | 9.921 | 9.885 | 9.885 | 8,162 | -0.03(-0.32%) |
May 02, 2013 | 9.921 | 9.948 | 9.881 | 9.917 | 4,807 | +0.03(+0.28%) |
May 01, 2013 | 9.853 | 9.956 | 9.853 | 9.889 | 14,621 | -0.09(-0.86%) |
Apr 30, 2013 | 9.980 | 10.10 | 9.881 | 9.975 | 12,923 | -0.12(-1.22%) |
Apr 29, 2013 | 9.826 | 10.10 | 9.826 | 10.10 | 12,316 | +0.22(+2.20%) |
Apr 26, 2013 | 9.935 | 9.935 | 9.865 | 9.881 | 1,404 | -0.01(-0.08%) |
Apr 25, 2013 | 10.02 | 10.02 | 9.815 | 9.889 | 12,782 | -0.02(-0.20%) |
Apr 24, 2013 | 9.909 | 9.971 | 9.610 | 9.909 | 3,567 | -0.13(-1.33%) |
Apr 23, 2013 | 9.954 | 10.04 | 9.650 | 10.04 | 71,326 | +0.07(+0.75%) |
Apr 22, 2013 | 9.732 | 10.02 | 9.732 | 9.967 | 6,768 | +0.25(+2.54%) |
Apr 19, 2013 | 9.606 | 9.875 | 9.595 | 9.720 | 15,633 | +0.13(+1.31%) |
Apr 18, 2013 | 9.551 | 9.810 | 9.544 | 9.595 | 14,109 | +0.04(+0.42%) |
Apr 17, 2013 | 9.567 | 9.810 | 9.477 | 9.555 | 4,176 | -0.16(-1.62%) |
Apr 16, 2013 | 9.626 | 9.850 | 9.112 | 9.712 | 13,837 | -0.10(-1.00%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.725 | 9.810 | 11,903 | -0.27(-2.72%) |
Apr 12, 2013 | 9.822 | 10.09 | 9.818 | 10.09 | 6,959 | +0.14(+1.38%) |
Apr 11, 2013 | 9.614 | 9.948 | 9.449 | 9.948 | 27,598 | +0.41(+4.32%) |
Apr 10, 2013 | 9.595 | 9.599 | 9.438 | 9.536 | 6,890 | +0.04(+0.41%) |
Apr 09, 2013 | 9.665 | 9.665 | 9.438 | 9.497 | 8,488 | -0.20(-2.10%) |
Apr 08, 2013 | 9.602 | 9.708 | 8.963 | 9.701 | 12,127 | +0.27(+2.83%) |
Apr 05, 2013 | 9.426 | 9.693 | 9.410 | 9.434 | 14,204 | +0.02(+0.17%) |
Apr 04, 2013 | 9.281 | 9.571 | 9.202 | 9.418 | 7,280 | -0.00(-0.04%) |
Apr 03, 2013 | 9.571 | 9.571 | 9.222 | 9.422 | 5,652 | -0.20(-2.04%) |
Apr 02, 2013 | 9.544 | 9.634 | 9.238 | 9.618 | 10,924 | +0.09(+0.91%) |
Apr 01, 2013 | 9.732 | 9.732 | 9.245 | 9.532 | 18,256 | -0.14(-1.46%) |
Mar 28, 2013 | 9.579 | 9.740 | 9.512 | 9.673 | 16,403 | +0.16(+1.65%) |
Mar 27, 2013 | 8.994 | 9.591 | 8.994 | 9.516 | 44,865 | +0.49(+5.43%) |
Mar 26, 2013 | 9.261 | 9.261 | 8.727 | 9.026 | 14,400 | -0.13(-1.39%) |
Mar 25, 2013 | 9.153 | 9.153 | 8.959 | 9.153 | 14,053 | +0.08(+0.86%) |
Mar 22, 2013 | 9.251 | 9.321 | 8.966 | 9.075 | 10,654 | +0.04(+0.43%) |
Mar 21, 2013 | 9.223 | 9.251 | 8.920 | 9.036 | 3,915 | -0.18(-1.94%) |
Mar 20, 2013 | 9.056 | 9.262 | 8.923 | 9.216 | 10,056 | -0.01(-0.13%) |
Mar 19, 2013 | 9.227 | 9.231 | 9.056 | 9.227 | 3,761 | +0.03(+0.30%) |
Mar 18, 2013 | 9.245 | 9.317 | 9.056 | 9.199 | 3,797 | +0.27(+3.00%) |
Mar 15, 2013 | 8.900 | 8.974 | 8.900 | 8.931 | 4,695 | +0.07(+0.79%) |
Mar 14, 2013 | 8.803 | 8.873 | 8.803 | 8.861 | 2,066 | +0.03(+0.32%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.740 | 8.833 | 10,770 | -0.07(-0.80%) |
Mar 12, 2013 | 8.947 | 8.962 | 8.265 | 8.904 | 18,944 | +0.10(+1.15%) |
Mar 11, 2013 | 9.001 | 9.001 | 8.729 | 8.803 | 20,541 | -0.14(-1.53%) |
Mar 08, 2013 | 8.873 | 9.079 | 8.873 | 8.939 | 3,922 | -0.08(-0.91%) |
Mar 07, 2013 | 9.021 | 9.251 | 8.807 | 9.021 | 22,397 | -0.33(-3.50%) |
Mar 06, 2013 | 9.422 | 9.422 | 9.348 | 9.348 | 5,037 | +0.00(+0.00%) |
Mar 05, 2013 | 9.441 | 9.441 | 9.075 | 9.348 | 11,810 | -0.08(-0.83%) |
Mar 04, 2013 | 9.434 | 9.504 | 9.426 | 9.426 | 15,663 | +0.07(+0.80%) |