Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.935 | 8.988 | 8.752 | 8.752 | 5,942,247 | -0.19(-2.15%) |
May 30, 2013 | 8.771 | 9.026 | 8.718 | 8.944 | 0 | +0.16(+1.77%) |
May 29, 2013 | 8.763 | 8.846 | 8.696 | 8.788 | 5,968,453 | +0.03(+0.38%) |
May 28, 2013 | 8.682 | 8.807 | 8.617 | 8.754 | 5,869,625 | +0.21(+2.44%) |
May 24, 2013 | 8.562 | 8.572 | 8.432 | 8.546 | 0 | -0.06(-0.65%) |
May 23, 2013 | 8.543 | 8.615 | 8.454 | 8.601 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.454 | 8.816 | 8.440 | 8.618 | 0 | -0.06(-0.67%) |
May 21, 2013 | 8.693 | 8.768 | 8.643 | 8.676 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.679 | 8.761 | 8.635 | 8.718 | 0 | +0.02(+0.26%) |
May 17, 2013 | 8.562 | 8.718 | 8.485 | 8.696 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.624 | 8.665 | 8.537 | 8.557 | 3,776,922 | -0.10(-1.19%) |
May 15, 2013 | 8.593 | 8.707 | 8.551 | 8.660 | 0 | +0.18(+2.13%) |
May 13, 2013 | 8.482 | 8.540 | 8.409 | 8.479 | 0 | -0.01(-0.07%) |
May 10, 2013 | 8.396 | 8.512 | 8.359 | 8.485 | 0 | +0.08(+0.89%) |
May 09, 2013 | 8.485 | 8.501 | 8.384 | 8.409 | 0 | -0.09(-1.02%) |
May 08, 2013 | 8.407 | 8.515 | 8.351 | 8.496 | 0 | +0.09(+1.06%) |
May 07, 2013 | 8.404 | 8.475 | 8.396 | 8.407 | 0 | +0.02(+0.27%) |
May 06, 2013 | 8.493 | 8.535 | 8.380 | 8.384 | 0 | -0.09(-1.05%) |
May 03, 2013 | 8.390 | 8.491 | 8.390 | 8.473 | 0 | +0.14(+1.63%) |
May 02, 2013 | 8.145 | 8.340 | 8.126 | 8.337 | 0 | +0.20(+2.46%) |
May 01, 2013 | 8.162 | 8.212 | 8.095 | 8.137 | 0 | -0.06(-0.78%) |
Apr 30, 2013 | 8.070 | 8.201 | 8.070 | 8.201 | 0 | +0.11(+1.31%) |
Apr 29, 2013 | 8.073 | 8.115 | 8.034 | 8.095 | 4,685,551 | +0.05(+0.66%) |
Apr 26, 2013 | 8.003 | 8.076 | 7.973 | 8.042 | 4,489,833 | +0.05(+0.63%) |
Apr 25, 2013 | 7.892 | 8.042 | 7.845 | 7.992 | 0 | +0.15(+1.88%) |
Apr 24, 2013 | 7.906 | 7.973 | 7.686 | 7.845 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 7.856 | 7.948 | 7.831 | 7.920 | 5,813,856 | +0.09(+1.14%) |
Apr 22, 2013 | 7.770 | 7.845 | 7.642 | 7.831 | 9,034,457 | +0.05(+0.64%) |
Apr 19, 2013 | 7.800 | 7.820 | 7.750 | 7.781 | 5,659,647 | +0.01(+0.11%) |
Apr 18, 2013 | 7.928 | 7.936 | 7.728 | 7.772 | 5,357,351 | -0.10(-1.27%) |
Apr 17, 2013 | 7.834 | 7.956 | 7.834 | 7.873 | 6,107,193 | -0.09(-1.19%) |
Apr 16, 2013 | 7.981 | 8.026 | 7.836 | 7.967 | 4,460,294 | +0.03(+0.35%) |
Apr 15, 2013 | 8.067 | 8.145 | 7.937 | 7.939 | 3,510,003 | -0.18(-2.19%) |
Apr 12, 2013 | 8.098 | 8.128 | 8.042 | 8.117 | 4,381,529 | +0.00(+0.03%) |
Apr 11, 2013 | 8.062 | 8.184 | 8.042 | 8.115 | 6,306,934 | +0.05(+0.59%) |
Apr 10, 2013 | 7.987 | 8.070 | 7.987 | 8.067 | 7,291,976 | +0.07(+0.87%) |
Apr 09, 2013 | 8.092 | 8.109 | 7.886 | 7.998 | 6,494,121 | -0.07(-0.86%) |
Apr 08, 2013 | 8.003 | 8.070 | 7.931 | 8.067 | 5,167,100 | +0.07(+0.83%) |
Apr 05, 2013 | 7.889 | 8.037 | 7.889 | 8.000 | 8,907,500 | +0.05(+0.66%) |
Apr 04, 2013 | 7.898 | 8.031 | 7.881 | 7.948 | 8,459,091 | +0.08(+1.06%) |
Apr 03, 2013 | 7.792 | 7.956 | 7.753 | 7.864 | 14,304,002 | +0.10(+1.29%) |
Apr 02, 2013 | 8.376 | 8.376 | 7.711 | 7.764 | 41,135,380 | -1.14(-12.81%) |
Apr 01, 2013 | 8.980 | 9.041 | 8.891 | 8.905 | 2,480,985 | -0.08(-0.90%) |
Mar 28, 2013 | 8.982 | 9.013 | 8.932 | 8.985 | 3,998,792 | -0.02(-0.25%) |
Mar 27, 2013 | 8.946 | 9.044 | 8.888 | 9.008 | 3,484,404 | -0.04(-0.40%) |
Mar 26, 2013 | 8.982 | 9.052 | 8.966 | 9.044 | 2,698,865 | +0.10(+1.15%) |
Mar 25, 2013 | 9.024 | 9.099 | 8.910 | 8.941 | 3,043,644 | -0.06(-0.68%) |
Mar 22, 2013 | 8.955 | 9.024 | 8.902 | 9.002 | 2,693,574 | +0.09(+1.00%) |
Mar 21, 2013 | 8.863 | 9.010 | 8.857 | 8.913 | 4,322,330 | +0.03(+0.31%) |
Mar 20, 2013 | 8.918 | 8.963 | 8.864 | 8.885 | 5,008,297 | -0.01(-0.16%) |
Mar 19, 2013 | 8.996 | 9.014 | 8.743 | 8.899 | 5,592,316 | -0.09(-0.99%) |
Mar 18, 2013 | 8.949 | 9.033 | 8.902 | 8.988 | 2,674,956 | -0.07(-0.80%) |
Mar 15, 2013 | 9.116 | 9.149 | 9.021 | 9.060 | 6,395,664 | -0.01(-0.09%) |
Mar 14, 2013 | 8.957 | 9.119 | 8.950 | 9.069 | 3,042,480 | +0.13(+1.49%) |
Mar 13, 2013 | 8.932 | 8.996 | 8.877 | 8.935 | 3,446,181 | +0.01(+0.06%) |
Mar 12, 2013 | 8.916 | 8.969 | 8.900 | 8.930 | 3,390,106 | -0.02(-0.25%) |
Mar 11, 2013 | 8.869 | 8.974 | 8.845 | 8.952 | 2,457,921 | +0.08(+0.89%) |
Mar 08, 2013 | 8.930 | 8.963 | 8.856 | 8.873 | 4,141,452 | +0.01(+0.08%) |
Mar 07, 2013 | 8.949 | 8.971 | 8.858 | 8.866 | 5,168,263 | -0.06(-0.71%) |
Mar 06, 2013 | 8.991 | 9.085 | 8.912 | 8.930 | 5,153,223 | -0.06(-0.68%) |
Mar 05, 2013 | 8.888 | 9.096 | 8.888 | 8.991 | 6,926,258 | +0.12(+1.31%) |
Mar 04, 2013 | 8.711 | 8.880 | 8.675 | 8.874 | 5,877,296 | +0.12(+1.42%) |