Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.933 | 8.985 | 8.749 | 8.749 | 5,944,004 | -0.19(-2.15%) |
May 30, 2013 | 8.768 | 9.023 | 8.716 | 8.941 | 0 | +0.16(+1.77%) |
May 29, 2013 | 8.760 | 8.844 | 8.693 | 8.785 | 5,970,218 | +0.03(+0.38%) |
May 28, 2013 | 8.679 | 8.805 | 8.614 | 8.752 | 5,871,361 | +0.21(+2.44%) |
May 24, 2013 | 8.560 | 8.570 | 8.429 | 8.543 | 0 | -0.06(-0.65%) |
May 23, 2013 | 8.540 | 8.613 | 8.451 | 8.599 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.451 | 8.813 | 8.438 | 8.616 | 0 | -0.06(-0.67%) |
May 21, 2013 | 8.691 | 8.766 | 8.641 | 8.674 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.677 | 8.759 | 8.632 | 8.716 | 0 | +0.02(+0.26%) |
May 17, 2013 | 8.560 | 8.716 | 8.482 | 8.693 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.621 | 8.663 | 8.535 | 8.554 | 3,778,039 | -0.10(-1.19%) |
May 15, 2013 | 8.590 | 8.704 | 8.549 | 8.657 | 0 | +0.18(+2.13%) |
May 13, 2013 | 8.479 | 8.538 | 8.407 | 8.476 | 0 | -0.01(-0.07%) |
May 10, 2013 | 8.393 | 8.510 | 8.357 | 8.482 | 0 | +0.08(+0.89%) |
May 09, 2013 | 8.482 | 8.499 | 8.382 | 8.407 | 0 | -0.09(-1.02%) |
May 08, 2013 | 8.404 | 8.513 | 8.349 | 8.493 | 0 | +0.09(+1.06%) |
May 07, 2013 | 8.401 | 8.472 | 8.393 | 8.404 | 0 | +0.02(+0.27%) |
May 06, 2013 | 8.490 | 8.532 | 8.378 | 8.382 | 0 | -0.09(-1.05%) |
May 03, 2013 | 8.387 | 8.489 | 8.387 | 8.471 | 0 | +0.14(+1.63%) |
May 02, 2013 | 8.143 | 8.337 | 8.123 | 8.335 | 0 | +0.20(+2.46%) |
May 01, 2013 | 8.159 | 8.209 | 8.093 | 8.134 | 0 | -0.06(-0.78%) |
Apr 30, 2013 | 8.068 | 8.198 | 8.068 | 8.198 | 0 | +0.11(+1.31%) |
Apr 29, 2013 | 8.070 | 8.112 | 8.031 | 8.093 | 4,686,936 | +0.05(+0.66%) |
Apr 26, 2013 | 8.001 | 8.073 | 7.970 | 8.040 | 4,491,160 | +0.05(+0.63%) |
Apr 25, 2013 | 7.890 | 8.040 | 7.842 | 7.990 | 0 | +0.15(+1.88%) |
Apr 24, 2013 | 7.904 | 7.970 | 7.684 | 7.842 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 7.854 | 7.945 | 7.828 | 7.917 | 5,815,575 | +0.09(+1.14%) |
Apr 22, 2013 | 7.767 | 7.842 | 7.639 | 7.828 | 9,037,129 | +0.05(+0.64%) |
Apr 19, 2013 | 7.798 | 7.817 | 7.748 | 7.778 | 5,661,320 | +0.01(+0.11%) |
Apr 18, 2013 | 7.926 | 7.934 | 7.726 | 7.770 | 5,358,935 | -0.10(-1.27%) |
Apr 17, 2013 | 7.831 | 7.954 | 7.831 | 7.870 | 6,108,999 | -0.09(-1.19%) |
Apr 16, 2013 | 7.979 | 8.023 | 7.834 | 7.965 | 4,461,613 | +0.03(+0.35%) |
Apr 15, 2013 | 8.065 | 8.143 | 7.934 | 7.937 | 3,511,040 | -0.18(-2.19%) |
Apr 12, 2013 | 8.095 | 8.126 | 8.040 | 8.115 | 4,382,824 | +0.00(+0.03%) |
Apr 11, 2013 | 8.059 | 8.182 | 8.040 | 8.112 | 6,308,799 | +0.05(+0.59%) |
Apr 10, 2013 | 7.984 | 8.068 | 7.984 | 8.065 | 7,294,132 | +0.07(+0.87%) |
Apr 09, 2013 | 8.090 | 8.107 | 7.884 | 7.995 | 6,496,042 | -0.07(-0.86%) |
Apr 08, 2013 | 8.001 | 8.068 | 7.929 | 8.065 | 5,168,628 | +0.07(+0.83%) |
Apr 05, 2013 | 7.887 | 8.034 | 7.887 | 7.998 | 8,910,134 | +0.05(+0.67%) |
Apr 04, 2013 | 7.895 | 8.029 | 7.879 | 7.945 | 8,461,592 | +0.08(+1.06%) |
Apr 03, 2013 | 7.790 | 7.954 | 7.751 | 7.862 | 14,308,231 | +0.10(+1.29%) |
Apr 02, 2013 | 8.374 | 8.374 | 7.709 | 7.762 | 41,147,540 | -1.14(-12.81%) |
Apr 01, 2013 | 8.977 | 9.038 | 8.888 | 8.902 | 2,481,719 | -0.08(-0.90%) |
Mar 28, 2013 | 8.980 | 9.010 | 8.930 | 8.983 | 3,999,975 | -0.02(-0.25%) |
Mar 27, 2013 | 8.944 | 9.041 | 8.885 | 9.005 | 3,485,434 | -0.04(-0.40%) |
Mar 26, 2013 | 8.980 | 9.049 | 8.963 | 9.041 | 2,699,663 | +0.10(+1.15%) |
Mar 25, 2013 | 9.022 | 9.097 | 8.908 | 8.938 | 3,044,544 | -0.06(-0.68%) |
Mar 22, 2013 | 8.952 | 9.022 | 8.899 | 8.999 | 2,694,370 | +0.09(+1.00%) |
Mar 21, 2013 | 8.860 | 9.008 | 8.855 | 8.910 | 4,323,608 | +0.03(+0.31%) |
Mar 20, 2013 | 8.916 | 8.960 | 8.862 | 8.882 | 5,009,778 | -0.01(-0.16%) |
Mar 19, 2013 | 8.994 | 9.012 | 8.741 | 8.896 | 5,593,970 | -0.09(-0.99%) |
Mar 18, 2013 | 8.946 | 9.030 | 8.899 | 8.985 | 2,675,747 | -0.07(-0.80%) |
Mar 15, 2013 | 9.113 | 9.147 | 9.019 | 9.058 | 6,397,555 | -0.01(-0.09%) |
Mar 14, 2013 | 8.955 | 9.116 | 8.948 | 9.066 | 3,043,379 | +0.13(+1.49%) |
Mar 13, 2013 | 8.930 | 8.994 | 8.874 | 8.933 | 3,447,200 | +0.01(+0.06%) |
Mar 12, 2013 | 8.913 | 8.966 | 8.898 | 8.927 | 3,391,108 | -0.02(-0.25%) |
Mar 11, 2013 | 8.866 | 8.971 | 8.842 | 8.949 | 2,458,648 | +0.08(+0.89%) |
Mar 08, 2013 | 8.927 | 8.960 | 8.854 | 8.870 | 4,142,677 | +0.01(+0.08%) |
Mar 07, 2013 | 8.946 | 8.969 | 8.855 | 8.863 | 5,169,792 | -0.06(-0.71%) |
Mar 06, 2013 | 8.988 | 9.082 | 8.909 | 8.927 | 5,154,747 | -0.06(-0.68%) |
Mar 05, 2013 | 8.886 | 9.093 | 8.886 | 8.988 | 6,928,306 | +0.12(+1.31%) |
Mar 04, 2013 | 8.708 | 8.877 | 8.672 | 8.872 | 5,879,035 | +0.12(+1.42%) |