Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.590 | 9.736 | 9.542 | 9.707 | 301,037 | +0.11(+1.11%) |
May 30, 2013 | 9.668 | 9.707 | 9.503 | 9.600 | 157,664 | -0.05(-0.50%) |
May 29, 2013 | 9.717 | 9.755 | 9.552 | 9.649 | 252,335 | +0.02(+0.20%) |
May 28, 2013 | 9.571 | 9.882 | 9.474 | 9.629 | 387,161 | +0.29(+3.13%) |
May 24, 2013 | 9.376 | 9.493 | 9.260 | 9.338 | 151,974 | -0.08(-0.83%) |
May 23, 2013 | 9.143 | 9.454 | 9.094 | 9.415 | 274,140 | +0.16(+1.68%) |
May 22, 2013 | 9.250 | 9.386 | 9.143 | 9.260 | 290,231 | -0.01(-0.10%) |
May 21, 2013 | 9.376 | 9.435 | 9.269 | 9.269 | 74,229 | -0.07(-0.73%) |
May 20, 2013 | 9.289 | 9.435 | 9.260 | 9.338 | 145,919 | +0.00(+0.00%) |
May 17, 2013 | 9.328 | 9.454 | 9.201 | 9.338 | 237,295 | +0.04(+0.42%) |
May 16, 2013 | 9.396 | 9.493 | 9.240 | 9.299 | 116,862 | -0.09(-0.93%) |
May 15, 2013 | 9.299 | 9.474 | 9.279 | 9.386 | 146,748 | +0.18(+1.90%) |
May 13, 2013 | 9.221 | 9.299 | 9.046 | 9.211 | 139,679 | -0.06(-0.63%) |
May 10, 2013 | 9.211 | 9.269 | 8.997 | 9.269 | 205,196 | +0.06(+0.63%) |
May 09, 2013 | 8.559 | 9.620 | 8.482 | 9.211 | 429,301 | -0.25(-2.67%) |
May 08, 2013 | 9.406 | 9.522 | 9.289 | 9.464 | 160,270 | +0.09(+0.93%) |
May 07, 2013 | 9.386 | 9.513 | 9.347 | 9.376 | 188,769 | +0.07(+0.73%) |
May 06, 2013 | 9.318 | 9.503 | 9.133 | 9.308 | 166,997 | +0.02(+0.21%) |
May 03, 2013 | 9.240 | 9.357 | 9.201 | 9.289 | 183,715 | +0.09(+0.95%) |
May 02, 2013 | 9.240 | 9.289 | 9.143 | 9.201 | 245,878 | +0.05(+0.53%) |
May 01, 2013 | 9.552 | 9.552 | 9.143 | 9.153 | 323,771 | -0.45(-4.66%) |
Apr 30, 2013 | 9.649 | 9.783 | 9.561 | 9.600 | 273,758 | -0.10(-1.00%) |
Apr 29, 2013 | 9.707 | 9.853 | 9.571 | 9.697 | 468,056 | +0.09(+0.91%) |
Apr 26, 2013 | 9.610 | 9.697 | 9.522 | 9.610 | 161,645 | +0.09(+0.92%) |
Apr 25, 2013 | 9.766 | 9.804 | 9.522 | 9.522 | 494,752 | -0.18(-1.90%) |
Apr 24, 2013 | 9.678 | 9.824 | 9.610 | 9.707 | 356,099 | +0.30(+3.21%) |
Apr 23, 2013 | 9.357 | 9.639 | 9.250 | 9.406 | 786,080 | +0.04(+0.42%) |
Apr 22, 2013 | 9.162 | 9.386 | 8.900 | 9.367 | 283,206 | +0.29(+3.22%) |
Apr 19, 2013 | 9.104 | 9.182 | 8.842 | 9.075 | 223,484 | -0.04(-0.43%) |
Apr 18, 2013 | 8.657 | 9.172 | 8.550 | 9.114 | 924,799 | +0.51(+5.88%) |
Apr 17, 2013 | 8.657 | 8.812 | 8.491 | 8.608 | 501,890 | -0.10(-1.12%) |
Apr 16, 2013 | 8.404 | 8.715 | 8.307 | 8.705 | 273,992 | +0.42(+5.05%) |
Apr 15, 2013 | 8.559 | 8.559 | 8.024 | 8.287 | 449,261 | -0.26(-3.07%) |
Apr 12, 2013 | 8.569 | 8.637 | 8.511 | 8.550 | 176,039 | -0.04(-0.45%) |
Apr 11, 2013 | 8.589 | 8.676 | 8.394 | 8.589 | 228,419 | +0.03(+0.34%) |
Apr 10, 2013 | 8.443 | 8.744 | 8.375 | 8.559 | 228,610 | +0.16(+1.85%) |
Apr 09, 2013 | 8.472 | 8.511 | 8.287 | 8.404 | 133,592 | -0.02(-0.23%) |
Apr 08, 2013 | 8.277 | 8.443 | 8.190 | 8.423 | 188,910 | +0.17(+2.00%) |
Apr 05, 2013 | 8.258 | 8.355 | 8.200 | 8.258 | 183,954 | -0.09(-1.05%) |
Apr 04, 2013 | 8.307 | 8.375 | 8.161 | 8.345 | 149,248 | +0.03(+0.35%) |
Apr 03, 2013 | 8.472 | 8.598 | 8.248 | 8.316 | 292,185 | -0.10(-1.16%) |
Apr 02, 2013 | 8.579 | 8.618 | 8.375 | 8.414 | 151,326 | -0.16(-1.82%) |
Apr 01, 2013 | 8.647 | 8.666 | 8.319 | 8.569 | 169,073 | -0.05(-0.56%) |
Mar 28, 2013 | 8.705 | 8.705 | 8.589 | 8.618 | 97,080 | -0.06(-0.67%) |
Mar 27, 2013 | 8.589 | 8.705 | 8.462 | 8.676 | 127,605 | +0.02(+0.22%) |
Mar 26, 2013 | 8.647 | 8.666 | 8.550 | 8.657 | 178,086 | +0.03(+0.34%) |
Mar 25, 2013 | 8.598 | 8.754 | 8.511 | 8.628 | 235,316 | +0.03(+0.34%) |
Mar 22, 2013 | 8.628 | 8.628 | 8.443 | 8.598 | 155,056 | +0.04(+0.45%) |
Mar 21, 2013 | 8.530 | 8.715 | 8.530 | 8.559 | 245,282 | -0.06(-0.68%) |
Mar 20, 2013 | 8.676 | 8.676 | 8.530 | 8.618 | 252,968 | +0.03(+0.34%) |
Mar 19, 2013 | 8.608 | 8.705 | 8.380 | 8.589 | 238,419 | +0.02(+0.23%) |
Mar 18, 2013 | 8.501 | 8.705 | 8.462 | 8.569 | 251,249 | -0.05(-0.56%) |
Mar 15, 2013 | 8.608 | 8.657 | 8.463 | 8.618 | 432,149 | +0.06(+0.68%) |
Mar 14, 2013 | 7.976 | 8.657 | 7.791 | 8.559 | 535,087 | +0.76(+9.73%) |
Mar 13, 2013 | 7.986 | 7.986 | 7.742 | 7.801 | 144,265 | -0.16(-1.96%) |
Mar 12, 2013 | 8.015 | 8.015 | 7.898 | 7.956 | 75,310 | -0.02(-0.24%) |
Mar 11, 2013 | 7.937 | 8.024 | 7.927 | 7.976 | 163,740 | -0.01(-0.12%) |
Mar 08, 2013 | 7.917 | 8.024 | 7.704 | 7.986 | 246,820 | +0.08(+0.98%) |
Mar 07, 2013 | 7.626 | 7.908 | 7.559 | 7.908 | 169,025 | +0.30(+3.96%) |
Mar 06, 2013 | 7.538 | 7.665 | 7.446 | 7.606 | 140,838 | +0.04(+0.51%) |
Mar 05, 2013 | 7.558 | 7.742 | 7.538 | 7.567 | 218,963 | +0.04(+0.52%) |
Mar 04, 2013 | 7.548 | 7.577 | 7.451 | 7.528 | 623,608 | -0.02(-0.26%) |