Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.051 | 9.051 | 8.830 | 8.844 | 250,565 | -0.15(-1.71%) |
May 30, 2013 | 9.056 | 9.123 | 8.974 | 8.998 | 142,484 | -0.02(-0.21%) |
May 29, 2013 | 9.143 | 9.143 | 8.945 | 9.017 | 264,318 | -0.13(-1.37%) |
May 28, 2013 | 9.215 | 9.268 | 9.126 | 9.143 | 225,909 | -0.08(-0.89%) |
May 24, 2013 | 9.297 | 9.335 | 9.205 | 9.224 | 158,029 | -0.07(-0.78%) |
May 23, 2013 | 9.244 | 9.311 | 9.244 | 9.297 | 165,486 | +0.00(+0.05%) |
May 22, 2013 | 9.378 | 9.378 | 9.287 | 9.292 | 218,949 | -0.12(-1.23%) |
May 21, 2013 | 9.412 | 9.426 | 9.374 | 9.407 | 165,964 | +0.01(+0.15%) |
May 20, 2013 | 9.417 | 9.437 | 9.374 | 9.393 | 183,882 | -0.05(-0.51%) |
May 17, 2013 | 9.489 | 9.494 | 9.412 | 9.441 | 164,129 | -0.00(-0.05%) |
May 16, 2013 | 9.484 | 9.499 | 9.441 | 9.446 | 162,445 | -0.02(-0.25%) |
May 15, 2013 | 9.446 | 9.475 | 9.426 | 9.470 | 145,882 | +0.04(+0.46%) |
May 13, 2013 | 9.431 | 9.460 | 9.402 | 9.426 | 115,113 | -0.01(-0.15%) |
May 10, 2013 | 9.436 | 9.441 | 9.413 | 9.441 | 114,140 | +0.01(+0.10%) |
May 09, 2013 | 9.446 | 9.446 | 9.412 | 9.431 | 115,173 | +0.00(+0.00%) |
May 08, 2013 | 9.431 | 9.460 | 9.374 | 9.431 | 274,720 | +0.00(+0.00%) |
May 07, 2013 | 9.412 | 9.441 | 9.374 | 9.431 | 169,669 | +0.03(+0.31%) |
May 06, 2013 | 9.426 | 9.431 | 9.364 | 9.402 | 116,617 | -0.02(-0.26%) |
May 03, 2013 | 9.446 | 9.441 | 9.349 | 9.426 | 190,368 | -0.00(-0.05%) |
May 02, 2013 | 9.446 | 9.465 | 9.359 | 9.431 | 167,458 | +0.00(+0.00%) |
May 01, 2013 | 9.398 | 9.431 | 9.374 | 9.431 | 258,666 | +0.03(+0.36%) |
Apr 30, 2013 | 9.383 | 9.398 | 9.321 | 9.398 | 197,261 | +0.01(+0.15%) |
Apr 29, 2013 | 9.378 | 9.388 | 9.349 | 9.383 | 175,133 | +0.01(+0.10%) |
Apr 26, 2013 | 9.330 | 9.374 | 9.322 | 9.374 | 198,001 | +0.05(+0.52%) |
Apr 25, 2013 | 9.325 | 9.325 | 9.248 | 9.325 | 169,927 | +0.01(+0.10%) |
Apr 24, 2013 | 9.248 | 9.316 | 9.229 | 9.316 | 183,051 | +0.07(+0.78%) |
Apr 23, 2013 | 9.229 | 9.248 | 9.210 | 9.244 | 136,156 | +0.07(+0.73%) |
Apr 22, 2013 | 9.229 | 9.239 | 9.171 | 9.176 | 134,982 | -0.04(-0.42%) |
Apr 19, 2013 | 9.229 | 9.248 | 9.176 | 9.215 | 228,426 | -0.00(-0.05%) |
Apr 18, 2013 | 9.152 | 9.220 | 9.099 | 9.220 | 278,180 | +0.09(+0.95%) |
Apr 17, 2013 | 9.143 | 9.171 | 9.105 | 9.133 | 142,910 | -0.07(-0.73%) |
Apr 16, 2013 | 9.210 | 9.224 | 9.171 | 9.200 | 132,164 | +0.05(+0.58%) |
Apr 15, 2013 | 9.244 | 9.244 | 9.147 | 9.147 | 128,388 | -0.09(-0.99%) |
Apr 12, 2013 | 9.229 | 9.263 | 9.224 | 9.239 | 129,595 | +0.02(+0.21%) |
Apr 11, 2013 | 9.272 | 9.272 | 9.200 | 9.220 | 128,423 | -0.02(-0.26%) |
Apr 10, 2013 | 9.234 | 9.248 | 9.220 | 9.244 | 192,068 | +0.02(+0.21%) |
Apr 09, 2013 | 9.191 | 9.224 | 9.176 | 9.224 | 166,548 | +0.09(+1.00%) |
Apr 08, 2013 | 9.191 | 9.191 | 9.109 | 9.133 | 148,775 | -0.04(-0.41%) |
Apr 05, 2013 | 9.171 | 9.229 | 9.128 | 9.171 | 190,455 | -0.03(-0.31%) |
Apr 04, 2013 | 9.191 | 9.210 | 9.143 | 9.200 | 129,147 | +0.03(+0.31%) |
Apr 03, 2013 | 9.152 | 9.176 | 9.075 | 9.171 | 211,117 | -0.02(-0.21%) |
Apr 02, 2013 | 9.167 | 9.205 | 9.152 | 9.191 | 197,033 | +0.00(+0.05%) |
Apr 01, 2013 | 9.162 | 9.186 | 9.123 | 9.186 | 106,330 | +0.05(+0.53%) |
Mar 28, 2013 | 9.128 | 9.147 | 9.085 | 9.138 | 218,469 | -0.00(-0.05%) |
Mar 27, 2013 | 9.119 | 9.143 | 9.080 | 9.143 | 163,823 | +0.04(+0.42%) |
Mar 26, 2013 | 9.176 | 9.205 | 9.099 | 9.104 | 191,686 | -0.08(-0.89%) |
Mar 25, 2013 | 9.200 | 9.215 | 9.152 | 9.186 | 128,604 | -0.01(-0.16%) |
Mar 22, 2013 | 9.215 | 9.215 | 9.119 | 9.200 | 110,877 | +0.01(+0.16%) |
Mar 21, 2013 | 9.143 | 9.186 | 9.138 | 9.186 | 166,814 | +0.04(+0.47%) |
Mar 20, 2013 | 9.176 | 9.176 | 9.080 | 9.143 | 140,990 | -0.00(-0.05%) |
Mar 19, 2013 | 9.114 | 9.147 | 9.080 | 9.147 | 171,126 | +0.03(+0.37%) |
Mar 18, 2013 | 8.984 | 9.114 | 8.979 | 9.114 | 165,290 | +0.12(+1.34%) |
Mar 15, 2013 | 9.109 | 9.119 | 8.916 | 8.993 | 255,486 | -0.13(-1.42%) |
Mar 14, 2013 | 9.138 | 9.138 | 9.080 | 9.123 | 151,830 | +0.00(+0.00%) |
Mar 13, 2013 | 9.138 | 9.138 | 9.094 | 9.123 | 150,070 | -0.04(-0.47%) |
Mar 12, 2013 | 9.147 | 9.171 | 9.119 | 9.167 | 114,086 | +0.00(+0.00%) |
Mar 11, 2013 | 9.138 | 9.167 | 9.114 | 9.167 | 179,308 | +0.08(+0.85%) |
Mar 08, 2013 | 9.191 | 9.191 | 9.070 | 9.090 | 195,919 | -0.03(-0.32%) |
Mar 07, 2013 | 9.143 | 9.171 | 9.070 | 9.119 | 193,541 | -0.02(-0.26%) |
Mar 06, 2013 | 9.176 | 9.176 | 9.105 | 9.143 | 103,279 | -0.03(-0.37%) |
Mar 05, 2013 | 9.066 | 9.176 | 9.056 | 9.176 | 295,007 | +0.10(+1.06%) |
Mar 04, 2013 | 9.027 | 9.080 | 8.974 | 9.080 | 190,023 | +0.04(+0.43%) |