Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.436 | 9.487 | 9.121 | 9.487 | 7,128 | +0.22(+2.35%) |
May 30, 2013 | 9.759 | 9.759 | 9.270 | 9.270 | 15,923 | -0.19(-2.01%) |
May 29, 2013 | 9.700 | 9.700 | 9.440 | 9.460 | 16,139 | -0.13(-1.33%) |
May 28, 2013 | 9.838 | 9.911 | 9.571 | 9.587 | 8,448 | -0.34(-3.44%) |
May 24, 2013 | 9.705 | 9.977 | 9.607 | 9.929 | 5,349 | +0.20(+2.01%) |
May 23, 2013 | 9.854 | 10.01 | 9.693 | 9.733 | 10,181 | -0.12(-1.23%) |
May 22, 2013 | 10.03 | 10.05 | 9.815 | 9.854 | 10,405 | -0.18(-1.76%) |
May 21, 2013 | 9.815 | 10.03 | 9.811 | 10.03 | 7,939 | +0.04(+0.43%) |
May 20, 2013 | 10.00 | 10.05 | 9.988 | 9.988 | 5,894 | +0.00(+0.04%) |
May 17, 2013 | 9.952 | 9.984 | 9.893 | 9.984 | 4,034 | +0.06(+0.61%) |
May 16, 2013 | 9.893 | 9.947 | 9.815 | 9.923 | 13,482 | -0.19(-1.84%) |
May 15, 2013 | 9.815 | 10.16 | 9.815 | 10.11 | 21,345 | +0.19(+1.92%) |
May 13, 2013 | 9.823 | 9.922 | 9.823 | 9.919 | 7,200 | +0.00(+0.01%) |
May 10, 2013 | 9.834 | 9.918 | 9.740 | 9.918 | 12,310 | +0.05(+0.53%) |
May 09, 2013 | 9.850 | 10.01 | 9.850 | 9.866 | 18,416 | -0.08(-0.83%) |
May 08, 2013 | 9.850 | 9.972 | 9.850 | 9.948 | 31,880 | +0.06(+0.64%) |
May 07, 2013 | 9.834 | 9.933 | 9.834 | 9.885 | 37,665 | +0.03(+0.28%) |
May 06, 2013 | 9.858 | 9.858 | 9.815 | 9.858 | 13,074 | +0.04(+0.40%) |
May 03, 2013 | 9.854 | 9.854 | 9.819 | 9.819 | 8,217 | -0.03(-0.32%) |
May 02, 2013 | 9.854 | 9.882 | 9.815 | 9.850 | 4,839 | +0.03(+0.28%) |
May 01, 2013 | 9.787 | 9.889 | 9.787 | 9.822 | 14,720 | -0.09(-0.86%) |
Apr 30, 2013 | 9.913 | 10.03 | 9.815 | 9.908 | 13,010 | -0.12(-1.22%) |
Apr 29, 2013 | 9.760 | 10.03 | 9.760 | 10.03 | 12,399 | +0.22(+2.20%) |
Apr 26, 2013 | 9.868 | 9.868 | 9.799 | 9.815 | 1,413 | -0.01(-0.08%) |
Apr 25, 2013 | 9.955 | 9.955 | 9.750 | 9.823 | 12,868 | -0.02(-0.20%) |
Apr 24, 2013 | 9.842 | 9.904 | 9.546 | 9.842 | 3,591 | -0.13(-1.33%) |
Apr 23, 2013 | 9.888 | 9.975 | 9.585 | 9.975 | 71,808 | +0.07(+0.75%) |
Apr 22, 2013 | 9.667 | 9.955 | 9.667 | 9.901 | 6,813 | +0.25(+2.54%) |
Apr 19, 2013 | 9.542 | 9.808 | 9.530 | 9.655 | 15,739 | +0.12(+1.31%) |
Apr 18, 2013 | 9.487 | 9.745 | 9.480 | 9.530 | 14,205 | +0.04(+0.42%) |
Apr 17, 2013 | 9.503 | 9.745 | 9.413 | 9.491 | 4,204 | -0.16(-1.62%) |
Apr 16, 2013 | 9.561 | 9.784 | 9.051 | 9.647 | 13,930 | -0.10(-1.00%) |
Apr 15, 2013 | 9.990 | 9.990 | 9.659 | 9.745 | 11,983 | -0.27(-2.72%) |
Apr 12, 2013 | 9.756 | 10.02 | 9.752 | 10.02 | 7,006 | +0.14(+1.38%) |
Apr 11, 2013 | 9.550 | 9.881 | 9.386 | 9.881 | 27,784 | +0.41(+4.32%) |
Apr 10, 2013 | 9.530 | 9.534 | 9.374 | 9.472 | 6,937 | +0.04(+0.41%) |
Apr 09, 2013 | 9.600 | 9.600 | 9.374 | 9.433 | 8,545 | -0.20(-2.10%) |
Apr 08, 2013 | 9.538 | 9.643 | 8.903 | 9.636 | 12,209 | +0.27(+2.83%) |
Apr 05, 2013 | 9.363 | 9.628 | 9.347 | 9.370 | 14,300 | +0.02(+0.17%) |
Apr 04, 2013 | 9.218 | 9.507 | 9.140 | 9.355 | 7,329 | -0.00(-0.04%) |
Apr 03, 2013 | 9.507 | 9.507 | 9.160 | 9.358 | 5,690 | -0.20(-2.04%) |
Apr 02, 2013 | 9.480 | 9.569 | 9.176 | 9.554 | 10,998 | +0.09(+0.91%) |
Apr 01, 2013 | 9.667 | 9.667 | 9.183 | 9.468 | 18,379 | -0.14(-1.46%) |
Mar 28, 2013 | 9.515 | 9.675 | 9.448 | 9.608 | 16,514 | +0.16(+1.65%) |
Mar 27, 2013 | 8.934 | 9.526 | 8.934 | 9.452 | 45,168 | +0.49(+5.43%) |
Mar 26, 2013 | 9.199 | 9.199 | 8.669 | 8.965 | 14,497 | -0.13(-1.39%) |
Mar 25, 2013 | 9.092 | 9.092 | 8.898 | 9.092 | 14,148 | +0.08(+0.86%) |
Mar 22, 2013 | 9.189 | 9.258 | 8.906 | 9.014 | 10,726 | +0.04(+0.43%) |
Mar 21, 2013 | 9.162 | 9.189 | 8.860 | 8.976 | 3,941 | -0.18(-1.94%) |
Mar 20, 2013 | 8.995 | 9.200 | 8.863 | 9.154 | 10,124 | -0.01(-0.13%) |
Mar 19, 2013 | 9.165 | 9.169 | 8.995 | 9.165 | 3,786 | +0.03(+0.30%) |
Mar 18, 2013 | 9.183 | 9.254 | 8.995 | 9.138 | 3,822 | +0.27(+3.00%) |
Mar 15, 2013 | 8.840 | 8.914 | 8.840 | 8.871 | 4,727 | +0.07(+0.79%) |
Mar 14, 2013 | 8.744 | 8.813 | 8.744 | 8.802 | 2,080 | +0.03(+0.32%) |
Mar 13, 2013 | 8.898 | 8.898 | 8.682 | 8.774 | 10,842 | -0.07(-0.80%) |
Mar 12, 2013 | 8.887 | 8.902 | 8.210 | 8.844 | 19,072 | +0.10(+1.15%) |
Mar 11, 2013 | 8.941 | 8.941 | 8.670 | 8.744 | 20,680 | -0.14(-1.53%) |
Mar 08, 2013 | 8.813 | 9.018 | 8.813 | 8.879 | 3,949 | -0.08(-0.91%) |
Mar 07, 2013 | 8.960 | 9.189 | 8.748 | 8.960 | 22,549 | -0.32(-3.50%) |
Mar 06, 2013 | 9.359 | 9.359 | 9.285 | 9.285 | 5,071 | +0.00(+0.00%) |
Mar 05, 2013 | 9.378 | 9.378 | 9.014 | 9.285 | 11,889 | -0.08(-0.83%) |
Mar 04, 2013 | 9.370 | 9.440 | 9.363 | 9.363 | 15,769 | +0.07(+0.80%) |