Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.451 | 9.451 | 9.431 | 9.431 | 1,649 | -0.21(-2.16%) |
May 30, 2013 | 9.611 | 9.640 | 9.598 | 9.640 | 3,148 | +0.07(+0.71%) |
May 29, 2013 | 9.572 | 9.572 | 9.572 | 9.572 | 149 | -0.11(-1.10%) |
May 28, 2013 | 9.731 | 9.811 | 9.678 | 9.678 | 5,547 | +0.06(+0.62%) |
May 24, 2013 | 9.484 | 9.618 | 9.484 | 9.618 | 358 | -0.05(-0.53%) |
May 23, 2013 | 9.404 | 9.669 | 9.404 | 9.669 | 1,769 | -0.03(-0.30%) |
May 22, 2013 | 9.671 | 9.698 | 9.664 | 9.698 | 35,314 | -0.25(-2.49%) |
May 20, 2013 | 10.02 | 9.946 | 9.946 | 9.946 | 899 | -0.03(-0.26%) |
May 17, 2013 | 9.905 | 9.978 | 9.905 | 9.971 | 2,625 | +0.00(+0.00%) |
May 16, 2013 | 9.918 | 9.971 | 9.918 | 9.971 | 1,211 | +0.03(+0.27%) |
May 15, 2013 | 9.945 | 9.945 | 9.945 | 9.945 | 1,283 | +0.02(+0.22%) |
May 13, 2013 | 9.923 | 9.923 | 9.923 | 9.923 | 149 | -0.05(-0.52%) |
May 10, 2013 | 9.975 | 9.975 | 9.975 | 9.975 | 164 | -0.04(-0.36%) |
May 08, 2013 | 10.04 | 10.01 | 10.01 | 10.01 | 3,898 | +0.03(+0.27%) |
May 07, 2013 | 9.971 | 10.02 | 9.971 | 9.985 | 3,748 | +0.07(+0.67%) |
May 06, 2013 | 9.918 | 9.918 | 9.918 | 9.918 | 1,049 | +0.05(+0.54%) |
May 03, 2013 | 9.778 | 9.871 | 9.778 | 9.864 | 6,685 | +0.07(+0.75%) |
Apr 30, 2013 | 9.838 | 9.791 | 9.791 | 9.791 | 6,746 | -0.03(-0.27%) |
Apr 29, 2013 | 9.791 | 9.820 | 9.791 | 9.818 | 3,523 | +0.18(+1.87%) |
Apr 26, 2013 | 9.644 | 9.644 | 9.638 | 9.638 | 305 | +0.00(+0.00%) |
Apr 23, 2013 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.02(+0.21%) |
Apr 22, 2013 | 9.578 | 9.674 | 9.578 | 9.618 | 1,349 | +0.14(+1.50%) |
Apr 19, 2013 | 9.464 | 9.477 | 9.458 | 9.475 | 1,199 | +0.16(+1.76%) |
Apr 18, 2013 | 9.364 | 9.364 | 9.311 | 9.311 | 2,848 | -0.03(-0.29%) |
Apr 17, 2013 | 9.451 | 9.451 | 9.318 | 9.338 | 9,968 | -0.28(-2.91%) |
Apr 16, 2013 | 9.504 | 9.618 | 9.504 | 9.618 | 5,457 | +0.14(+1.48%) |
Apr 15, 2013 | 9.644 | 9.644 | 9.478 | 9.478 | 2,725 | -0.44(-4.44%) |
Apr 11, 2013 | 9.978 | 9.918 | 9.918 | 9.918 | 1,799 | -0.07(-0.72%) |
Apr 10, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 302 | +0.13(+1.27%) |
Apr 09, 2013 | 9.664 | 9.898 | 9.664 | 9.864 | 54,345 | +0.21(+2.14%) |
Apr 08, 2013 | 9.658 | 9.658 | 9.524 | 9.658 | 899 | +0.01(+0.14%) |
Apr 05, 2013 | 9.471 | 9.644 | 9.471 | 9.644 | 599 | -0.15(-1.50%) |
Apr 04, 2013 | 9.811 | 9.811 | 9.704 | 9.791 | 3,847 | +0.03(+0.27%) |
Apr 03, 2013 | 9.792 | 9.792 | 9.764 | 9.764 | 898 | -0.15(-1.55%) |
Apr 02, 2013 | 9.811 | 9.918 | 9.811 | 9.918 | 2,431 | +0.11(+1.09%) |
Apr 01, 2013 | 9.905 | 9.905 | 9.811 | 9.811 | 886 | -0.11(-1.14%) |
Mar 27, 2013 | 9.864 | 9.925 | 9.925 | 9.925 | 2,698 | -0.15(-1.52%) |
Mar 26, 2013 | 10.08 | 10.08 | 10.08 | 10.08 | 149 | +0.10(+1.00%) |
Mar 25, 2013 | 9.998 | 9.998 | 9.978 | 9.978 | 1,649 | -0.03(-0.27%) |
Mar 22, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 749 | +0.03(+0.33%) |
Mar 20, 2013 | 9.885 | 9.971 | 9.971 | 9.971 | 2,398 | +0.23(+2.40%) |
Mar 19, 2013 | 9.784 | 9.784 | 9.712 | 9.738 | 1,049 | +0.00(+0.00%) |
Mar 18, 2013 | 9.738 | 9.738 | 9.738 | 9.738 | 1,935 | -0.13(-1.35%) |
Mar 15, 2013 | 9.751 | 9.871 | 9.738 | 9.871 | 6,297 | -0.03(-0.34%) |
Mar 14, 2013 | 9.905 | 9.905 | 9.905 | 9.905 | 3,448 | +0.22(+2.27%) |
Mar 13, 2013 | 9.738 | 9.738 | 9.684 | 9.684 | 2,103 | -0.21(-2.09%) |
Mar 12, 2013 | 9.891 | 9.891 | 9.891 | 9.891 | 149 | -0.15(-1.53%) |
Mar 11, 2013 | 10.03 | 10.07 | 10.03 | 10.04 | 1,800 | -0.08(-0.79%) |
Mar 08, 2013 | 10.17 | 10.17 | 10.12 | 10.12 | 308 | +0.02(+0.20%) |
Mar 06, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 7,496 | -0.05(-0.53%) |
Mar 05, 2013 | 10.17 | 10.20 | 10.13 | 10.16 | 6,234 | +0.13(+1.26%) |