Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.335 | 9.429 | 9.217 | 9.217 | 88,660,448 | -0.13(-1.38%) |
May 30, 2013 | 9.264 | 9.417 | 9.253 | 9.347 | 105,060,624 | +0.16(+1.73%) |
May 29, 2013 | 8.976 | 9.241 | 8.959 | 9.188 | 110,817,192 | +0.21(+2.29%) |
May 28, 2013 | 8.947 | 9.023 | 8.877 | 8.982 | 100,751,336 | +0.29(+3.31%) |
May 24, 2013 | 8.647 | 8.747 | 8.618 | 8.694 | 43,024,028 | -0.01(-0.14%) |
May 23, 2013 | 8.524 | 8.782 | 8.447 | 8.706 | 83,566,640 | -0.09(-1.07%) |
May 22, 2013 | 8.865 | 9.006 | 8.735 | 8.800 | 114,187,128 | +0.01(+0.13%) |
May 21, 2013 | 8.859 | 8.947 | 8.671 | 8.788 | 105,169,608 | -0.06(-0.66%) |
May 20, 2013 | 8.824 | 8.953 | 8.818 | 8.847 | 58,824,588 | -0.02(-0.20%) |
May 17, 2013 | 8.694 | 8.906 | 8.671 | 8.865 | 101,638,688 | +0.26(+3.01%) |
May 16, 2013 | 8.683 | 8.730 | 8.583 | 8.606 | 69,616,888 | -0.02(-0.20%) |
May 15, 2013 | 8.394 | 8.683 | 8.389 | 8.624 | 96,699,496 | +0.39(+4.71%) |
May 13, 2013 | 8.289 | 8.300 | 8.183 | 8.236 | 38,714,088 | -0.06(-0.71%) |
May 10, 2013 | 8.353 | 8.365 | 8.242 | 8.295 | 52,543,288 | -0.05(-0.63%) |
May 09, 2013 | 8.342 | 8.383 | 8.324 | 8.347 | 51,999,668 | -0.01(-0.07%) |
May 08, 2013 | 8.318 | 8.371 | 8.289 | 8.353 | 56,695,044 | +0.01(+0.14%) |
May 07, 2013 | 8.347 | 8.377 | 8.283 | 8.342 | 71,566,640 | +0.06(+0.71%) |
May 06, 2013 | 8.148 | 8.318 | 8.130 | 8.283 | 91,537,632 | +0.15(+1.88%) |
May 03, 2013 | 7.983 | 8.130 | 7.883 | 8.130 | 78,141,144 | +0.25(+3.13%) |
May 02, 2013 | 7.959 | 7.965 | 7.865 | 7.883 | 57,775,100 | +0.02(+0.22%) |
May 01, 2013 | 8.018 | 8.101 | 7.848 | 7.865 | 66,930,124 | -0.14(-1.69%) |
Apr 30, 2013 | 7.971 | 8.018 | 7.890 | 8.001 | 42,573,792 | +0.03(+0.37%) |
Apr 29, 2013 | 8.012 | 8.030 | 7.919 | 7.971 | 35,410,444 | -0.01(-0.07%) |
Apr 26, 2013 | 7.890 | 8.030 | 7.861 | 7.977 | 75,087,048 | +0.12(+1.48%) |
Apr 25, 2013 | 7.820 | 7.912 | 7.791 | 7.861 | 72,009,176 | +0.08(+1.05%) |
Apr 24, 2013 | 7.866 | 7.901 | 7.656 | 7.779 | 78,867,144 | -0.02(-0.22%) |
Apr 23, 2013 | 7.656 | 7.849 | 7.650 | 7.796 | 68,563,496 | +0.18(+2.30%) |
Apr 22, 2013 | 7.569 | 7.633 | 7.470 | 7.621 | 44,697,072 | +0.08(+1.01%) |
Apr 19, 2013 | 7.516 | 7.569 | 7.440 | 7.545 | 46,219,992 | +0.11(+1.41%) |
Apr 18, 2013 | 7.551 | 7.575 | 7.382 | 7.440 | 59,763,204 | -0.10(-1.35%) |
Apr 17, 2013 | 7.569 | 7.615 | 7.469 | 7.543 | 76,373,616 | -0.11(-1.49%) |
Apr 16, 2013 | 7.686 | 7.726 | 7.583 | 7.656 | 62,268,848 | +0.10(+1.31%) |
Apr 15, 2013 | 7.796 | 7.855 | 7.534 | 7.557 | 95,710,832 | -0.34(-4.29%) |
Apr 12, 2013 | 7.837 | 7.907 | 7.738 | 7.896 | 65,042,488 | -0.01(-0.15%) |
Apr 11, 2013 | 7.674 | 7.925 | 7.662 | 7.907 | 88,211,216 | +0.25(+3.28%) |
Apr 10, 2013 | 7.510 | 7.662 | 7.481 | 7.656 | 53,277,704 | +0.19(+2.50%) |
Apr 09, 2013 | 7.499 | 7.563 | 7.440 | 7.470 | 51,078,780 | +0.01(+0.16%) |
Apr 08, 2013 | 7.265 | 7.487 | 7.236 | 7.458 | 40,928,108 | +0.20(+2.73%) |
Apr 05, 2013 | 7.254 | 7.295 | 7.090 | 7.260 | 73,018,400 | -0.12(-1.66%) |
Apr 04, 2013 | 7.400 | 7.458 | 7.263 | 7.382 | 51,072,548 | -0.02(-0.24%) |
Apr 03, 2013 | 7.615 | 7.615 | 7.347 | 7.400 | 77,434,104 | -0.19(-2.54%) |
Apr 02, 2013 | 7.586 | 7.697 | 7.563 | 7.592 | 60,300,896 | +0.06(+0.85%) |
Apr 01, 2013 | 7.592 | 7.674 | 7.528 | 7.528 | 56,460,720 | -0.15(-1.90%) |
Mar 28, 2013 | 7.723 | 7.723 | 7.645 | 7.674 | 43,653,944 | -0.04(-0.53%) |
Mar 27, 2013 | 7.721 | 7.732 | 7.645 | 7.715 | 44,938,576 | -0.05(-0.68%) |
Mar 26, 2013 | 7.791 | 7.802 | 7.726 | 7.767 | 41,532,412 | +0.01(+0.15%) |
Mar 25, 2013 | 7.767 | 7.820 | 7.738 | 7.756 | 46,675,504 | +0.02(+0.23%) |
Mar 22, 2013 | 7.726 | 7.767 | 7.703 | 7.738 | 36,712,312 | +0.00(+0.00%) |
Mar 21, 2013 | 7.732 | 7.831 | 7.721 | 7.738 | 50,915,644 | -0.06(-0.75%) |
Mar 20, 2013 | 7.715 | 7.820 | 7.691 | 7.796 | 56,018,720 | +0.12(+1.52%) |
Mar 19, 2013 | 7.744 | 7.791 | 7.639 | 7.680 | 64,469,488 | -0.06(-0.75%) |
Mar 18, 2013 | 7.680 | 7.814 | 7.470 | 7.738 | 63,128,920 | -0.11(-1.41%) |
Mar 15, 2013 | 7.767 | 7.849 | 7.738 | 7.849 | 107,993,144 | +0.01(+0.15%) |
Mar 14, 2013 | 7.837 | 7.849 | 7.802 | 7.837 | 54,227,768 | +0.02(+0.22%) |
Mar 13, 2013 | 7.802 | 7.849 | 7.791 | 7.820 | 45,335,524 | +0.01(+0.07%) |
Mar 12, 2013 | 7.802 | 7.861 | 7.686 | 7.814 | 78,882,680 | +0.03(+0.37%) |
Mar 11, 2013 | 7.569 | 7.820 | 7.528 | 7.785 | 83,423,112 | +0.21(+2.77%) |
Mar 08, 2013 | 7.551 | 7.580 | 7.473 | 7.575 | 42,360,308 | +0.09(+1.17%) |
Mar 07, 2013 | 7.522 | 7.534 | 7.452 | 7.487 | 47,471,072 | -0.04(-0.47%) |
Mar 06, 2013 | 7.569 | 7.586 | 7.499 | 7.522 | 49,593,596 | +0.01(+0.16%) |
Mar 05, 2013 | 7.510 | 7.575 | 7.464 | 7.510 | 46,033,140 | +0.07(+0.94%) |
Mar 04, 2013 | 7.324 | 7.440 | 7.312 | 7.440 | 41,704,368 | +0.08(+1.11%) |