Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.480 | 9.532 | 9.164 | 9.532 | 7,095 | +0.22(+2.35%) |
May 30, 2013 | 9.805 | 9.805 | 9.313 | 9.313 | 15,849 | -0.19(-2.01%) |
May 29, 2013 | 9.745 | 9.745 | 9.484 | 9.504 | 16,064 | -0.13(-1.33%) |
May 28, 2013 | 9.884 | 9.958 | 9.616 | 9.632 | 8,409 | -0.34(-3.44%) |
May 24, 2013 | 9.750 | 10.02 | 9.652 | 9.975 | 5,324 | +0.20(+2.01%) |
May 23, 2013 | 9.900 | 10.06 | 9.738 | 9.779 | 10,133 | -0.12(-1.23%) |
May 22, 2013 | 10.08 | 10.10 | 9.861 | 9.900 | 10,356 | -0.18(-1.76%) |
May 21, 2013 | 9.861 | 10.08 | 9.857 | 10.08 | 7,902 | +0.04(+0.43%) |
May 20, 2013 | 10.05 | 10.10 | 10.03 | 10.03 | 5,866 | +0.00(+0.04%) |
May 17, 2013 | 9.999 | 10.03 | 9.940 | 10.03 | 4,015 | +0.06(+0.61%) |
May 16, 2013 | 9.940 | 9.993 | 9.861 | 9.970 | 13,419 | -0.19(-1.84%) |
May 15, 2013 | 9.861 | 10.21 | 9.861 | 10.16 | 21,245 | +0.19(+1.92%) |
May 13, 2013 | 9.869 | 9.969 | 9.869 | 9.965 | 7,167 | +0.00(+0.01%) |
May 10, 2013 | 9.880 | 9.964 | 9.786 | 9.964 | 12,253 | +0.05(+0.53%) |
May 09, 2013 | 9.896 | 10.06 | 9.896 | 9.912 | 18,330 | -0.08(-0.83%) |
May 08, 2013 | 9.896 | 10.02 | 9.896 | 9.995 | 31,731 | +0.06(+0.64%) |
May 07, 2013 | 9.880 | 9.979 | 9.880 | 9.932 | 37,489 | +0.03(+0.28%) |
May 06, 2013 | 9.904 | 9.904 | 9.861 | 9.904 | 13,013 | +0.04(+0.40%) |
May 03, 2013 | 9.900 | 9.900 | 9.865 | 9.865 | 8,178 | -0.03(-0.32%) |
May 02, 2013 | 9.900 | 9.928 | 9.861 | 9.896 | 4,817 | +0.03(+0.28%) |
May 01, 2013 | 9.833 | 9.936 | 9.833 | 9.868 | 14,651 | -0.09(-0.86%) |
Apr 30, 2013 | 9.959 | 10.08 | 9.861 | 9.954 | 12,950 | -0.12(-1.22%) |
Apr 29, 2013 | 9.806 | 10.08 | 9.806 | 10.08 | 12,341 | +0.22(+2.20%) |
Apr 26, 2013 | 9.914 | 9.914 | 9.845 | 9.861 | 1,407 | -0.01(-0.08%) |
Apr 25, 2013 | 10.00 | 10.00 | 9.795 | 9.869 | 12,808 | -0.02(-0.20%) |
Apr 24, 2013 | 9.888 | 9.951 | 9.591 | 9.888 | 3,574 | -0.13(-1.33%) |
Apr 23, 2013 | 9.934 | 10.02 | 9.630 | 10.02 | 71,474 | +0.07(+0.75%) |
Apr 22, 2013 | 9.712 | 10.00 | 9.712 | 9.947 | 6,782 | +0.25(+2.54%) |
Apr 19, 2013 | 9.587 | 9.854 | 9.575 | 9.700 | 15,666 | +0.13(+1.31%) |
Apr 18, 2013 | 9.532 | 9.790 | 9.524 | 9.575 | 14,139 | +0.04(+0.42%) |
Apr 17, 2013 | 9.547 | 9.790 | 9.457 | 9.535 | 4,185 | -0.16(-1.62%) |
Apr 16, 2013 | 9.606 | 9.829 | 9.093 | 9.692 | 13,865 | -0.10(-1.00%) |
Apr 15, 2013 | 10.04 | 10.04 | 9.704 | 9.790 | 11,927 | -0.27(-2.72%) |
Apr 12, 2013 | 9.802 | 10.06 | 9.798 | 10.06 | 6,973 | +0.14(+1.38%) |
Apr 11, 2013 | 9.594 | 9.927 | 9.430 | 9.927 | 27,655 | +0.41(+4.32%) |
Apr 10, 2013 | 9.575 | 9.579 | 9.418 | 9.516 | 6,904 | +0.04(+0.41%) |
Apr 09, 2013 | 9.645 | 9.645 | 9.418 | 9.477 | 8,505 | -0.20(-2.10%) |
Apr 08, 2013 | 9.583 | 9.688 | 8.944 | 9.681 | 12,152 | +0.27(+2.83%) |
Apr 05, 2013 | 9.407 | 9.673 | 9.391 | 9.414 | 14,233 | +0.02(+0.17%) |
Apr 04, 2013 | 9.262 | 9.551 | 9.183 | 9.399 | 7,295 | -0.00(-0.04%) |
Apr 03, 2013 | 9.551 | 9.551 | 9.203 | 9.402 | 5,663 | -0.20(-2.04%) |
Apr 02, 2013 | 9.524 | 9.614 | 9.219 | 9.598 | 10,947 | +0.09(+0.91%) |
Apr 01, 2013 | 9.712 | 9.712 | 9.226 | 9.512 | 18,293 | -0.14(-1.46%) |
Mar 28, 2013 | 9.559 | 9.720 | 9.493 | 9.653 | 16,437 | +0.16(+1.65%) |
Mar 27, 2013 | 8.976 | 9.571 | 8.976 | 9.497 | 44,957 | +0.49(+5.43%) |
Mar 26, 2013 | 9.242 | 9.242 | 8.709 | 9.007 | 14,430 | -0.13(-1.39%) |
Mar 25, 2013 | 9.134 | 9.134 | 8.940 | 9.134 | 14,082 | +0.08(+0.86%) |
Mar 22, 2013 | 9.232 | 9.302 | 8.948 | 9.057 | 10,676 | +0.04(+0.43%) |
Mar 21, 2013 | 9.204 | 9.232 | 8.901 | 9.018 | 3,923 | -0.18(-1.94%) |
Mar 20, 2013 | 9.037 | 9.243 | 8.904 | 9.197 | 10,077 | -0.01(-0.13%) |
Mar 19, 2013 | 9.208 | 9.212 | 9.037 | 9.208 | 3,768 | +0.03(+0.30%) |
Mar 18, 2013 | 9.226 | 9.298 | 9.037 | 9.180 | 3,805 | +0.27(+3.00%) |
Mar 15, 2013 | 8.882 | 8.955 | 8.882 | 8.913 | 4,705 | +0.07(+0.79%) |
Mar 14, 2013 | 8.785 | 8.855 | 8.785 | 8.843 | 2,071 | +0.03(+0.32%) |
Mar 13, 2013 | 8.940 | 8.940 | 8.722 | 8.815 | 10,792 | -0.07(-0.80%) |
Mar 12, 2013 | 8.928 | 8.944 | 8.248 | 8.886 | 18,983 | +0.10(+1.15%) |
Mar 11, 2013 | 8.983 | 8.983 | 8.711 | 8.785 | 20,584 | -0.14(-1.53%) |
Mar 08, 2013 | 8.855 | 9.060 | 8.855 | 8.921 | 3,931 | -0.08(-0.91%) |
Mar 07, 2013 | 9.002 | 9.232 | 8.789 | 9.002 | 22,444 | -0.33(-3.50%) |
Mar 06, 2013 | 9.403 | 9.403 | 9.329 | 9.329 | 5,047 | +0.00(+0.00%) |
Mar 05, 2013 | 9.422 | 9.422 | 9.057 | 9.329 | 11,834 | -0.08(-0.83%) |
Mar 04, 2013 | 9.414 | 9.484 | 9.406 | 9.406 | 15,696 | +0.07(+0.80%) |