Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.674 | 9.801 | 9.548 | 9.557 | 1,238,509 | -0.21(-2.13%) |
May 30, 2013 | 9.720 | 9.792 | 9.665 | 9.765 | 1,606,951 | +0.09(+0.93%) |
May 29, 2013 | 9.485 | 9.729 | 9.448 | 9.674 | 2,562,262 | +0.09(+0.94%) |
May 28, 2013 | 9.485 | 9.638 | 9.485 | 9.584 | 2,148,710 | +0.22(+2.32%) |
May 24, 2013 | 9.150 | 9.412 | 9.060 | 9.367 | 1,677,983 | +0.14(+1.47%) |
May 23, 2013 | 8.761 | 9.240 | 8.716 | 9.231 | 2,746,823 | +0.38(+4.29%) |
May 22, 2013 | 9.304 | 9.340 | 8.815 | 8.852 | 4,123,210 | -0.47(-5.04%) |
May 21, 2013 | 9.042 | 9.353 | 9.042 | 9.322 | 5,183,829 | +0.26(+2.89%) |
May 20, 2013 | 8.942 | 9.186 | 8.933 | 9.060 | 2,286,184 | +0.06(+0.70%) |
May 17, 2013 | 8.815 | 9.105 | 8.779 | 8.996 | 1,571,847 | +0.22(+2.47%) |
May 16, 2013 | 8.743 | 8.815 | 8.680 | 8.779 | 1,713,876 | -0.03(-0.31%) |
May 15, 2013 | 8.752 | 8.933 | 8.748 | 8.806 | 716,016 | +0.06(+0.72%) |
May 13, 2013 | 8.870 | 8.878 | 8.734 | 8.743 | 1,650,081 | -0.16(-1.83%) |
May 10, 2013 | 8.752 | 8.915 | 8.725 | 8.906 | 1,813,586 | +0.20(+2.28%) |
May 09, 2013 | 8.553 | 8.788 | 8.535 | 8.707 | 1,689,151 | +0.21(+2.45%) |
May 08, 2013 | 8.381 | 8.499 | 8.327 | 8.499 | 988,346 | +0.09(+1.08%) |
May 07, 2013 | 8.336 | 8.463 | 8.296 | 8.409 | 1,170,739 | +0.12(+1.42%) |
May 06, 2013 | 8.309 | 8.418 | 8.232 | 8.291 | 1,654,430 | -0.03(-0.33%) |
May 03, 2013 | 8.155 | 8.418 | 8.056 | 8.318 | 2,881,896 | +0.26(+3.25%) |
May 02, 2013 | 7.938 | 8.146 | 7.875 | 8.056 | 1,244,289 | +0.16(+2.06%) |
May 01, 2013 | 7.938 | 8.019 | 7.893 | 7.893 | 1,542,506 | -0.12(-1.47%) |
Apr 30, 2013 | 8.020 | 8.174 | 7.993 | 8.011 | 1,436,786 | -0.01(-0.11%) |
Apr 29, 2013 | 8.092 | 8.092 | 7.975 | 8.020 | 1,572,905 | -0.05(-0.56%) |
Apr 26, 2013 | 8.481 | 8.544 | 8.038 | 8.065 | 2,079,342 | -0.48(-5.61%) |
Apr 25, 2013 | 8.083 | 8.597 | 7.884 | 8.544 | 4,462,993 | +0.41(+5.00%) |
Apr 24, 2013 | 8.110 | 8.201 | 8.020 | 8.137 | 3,257,788 | +0.03(+0.33%) |
Apr 23, 2013 | 8.210 | 8.228 | 8.110 | 8.110 | 2,774,697 | -0.03(-0.33%) |
Apr 22, 2013 | 8.119 | 8.201 | 7.993 | 8.137 | 1,449,348 | +0.06(+0.78%) |
Apr 19, 2013 | 8.183 | 8.237 | 8.056 | 8.074 | 2,066,729 | -0.07(-0.89%) |
Apr 18, 2013 | 8.020 | 8.201 | 7.984 | 8.146 | 1,836,632 | +0.14(+1.69%) |
Apr 17, 2013 | 8.391 | 8.409 | 8.002 | 8.011 | 1,613,025 | -0.46(-5.44%) |
Apr 16, 2013 | 8.463 | 8.544 | 8.336 | 8.472 | 881,267 | +0.12(+1.41%) |
Apr 15, 2013 | 8.861 | 8.987 | 8.345 | 8.354 | 1,470,681 | -0.59(-6.57%) |
Apr 12, 2013 | 9.005 | 9.078 | 8.870 | 8.942 | 857,403 | -0.10(-1.10%) |
Apr 11, 2013 | 8.806 | 9.051 | 8.770 | 9.042 | 1,366,141 | +0.24(+2.77%) |
Apr 10, 2013 | 8.409 | 8.815 | 8.409 | 8.797 | 1,002,361 | +0.38(+4.51%) |
Apr 09, 2013 | 8.562 | 8.671 | 8.409 | 8.418 | 582,291 | -0.13(-1.48%) |
Apr 08, 2013 | 8.372 | 8.544 | 8.350 | 8.544 | 538,962 | +0.20(+2.38%) |
Apr 05, 2013 | 8.228 | 8.381 | 8.137 | 8.345 | 965,009 | -0.06(-0.75%) |
Apr 04, 2013 | 8.327 | 8.427 | 8.282 | 8.409 | 684,796 | +0.07(+0.87%) |
Apr 03, 2013 | 8.526 | 8.594 | 8.305 | 8.336 | 1,499,838 | -0.20(-2.33%) |
Apr 02, 2013 | 8.598 | 8.734 | 8.504 | 8.535 | 1,009,915 | -0.05(-0.53%) |
Apr 01, 2013 | 8.815 | 8.870 | 8.571 | 8.580 | 1,133,500 | -0.28(-3.16%) |
Mar 28, 2013 | 9.014 | 9.014 | 8.806 | 8.861 | 963,200 | -0.12(-1.31%) |
Mar 27, 2013 | 8.834 | 9.060 | 8.761 | 8.978 | 2,493,214 | +0.04(+0.40%) |
Mar 26, 2013 | 9.096 | 9.096 | 8.852 | 8.942 | 870,264 | -0.08(-0.90%) |
Mar 25, 2013 | 9.032 | 9.132 | 8.951 | 9.023 | 868,111 | +0.00(+0.00%) |
Mar 22, 2013 | 9.042 | 9.132 | 8.978 | 9.023 | 646,885 | +0.01(+0.10%) |
Mar 21, 2013 | 9.051 | 9.123 | 8.971 | 9.014 | 799,152 | -0.14(-1.58%) |
Mar 20, 2013 | 9.005 | 9.177 | 8.924 | 9.159 | 2,150,513 | +0.19(+2.12%) |
Mar 19, 2013 | 8.969 | 9.060 | 8.874 | 8.969 | 841,057 | +0.04(+0.40%) |
Mar 18, 2013 | 8.852 | 8.996 | 8.834 | 8.933 | 849,035 | -0.07(-0.80%) |
Mar 15, 2013 | 9.069 | 9.087 | 8.942 | 9.005 | 2,043,383 | -0.05(-0.60%) |
Mar 14, 2013 | 9.032 | 9.096 | 8.951 | 9.060 | 1,190,586 | +0.03(+0.30%) |
Mar 13, 2013 | 8.897 | 9.042 | 8.852 | 9.032 | 975,631 | +0.15(+1.73%) |
Mar 12, 2013 | 8.779 | 8.906 | 8.644 | 8.879 | 1,386,725 | +0.06(+0.72%) |
Mar 11, 2013 | 8.752 | 8.897 | 8.752 | 8.815 | 839,685 | +0.05(+0.62%) |
Mar 08, 2013 | 8.797 | 8.797 | 8.598 | 8.761 | 904,279 | +0.05(+0.62%) |
Mar 07, 2013 | 8.653 | 8.716 | 8.585 | 8.707 | 951,936 | +0.02(+0.21%) |
Mar 06, 2013 | 8.725 | 8.811 | 8.589 | 8.689 | 1,668,597 | -0.05(-0.52%) |
Mar 05, 2013 | 8.770 | 8.834 | 8.589 | 8.734 | 979,234 | +0.02(+0.21%) |
Mar 04, 2013 | 8.653 | 8.770 | 8.589 | 8.716 | 1,419,949 | +0.06(+0.73%) |