Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.590 | 9.736 | 9.541 | 9.706 | 301,059 | +0.11(+1.11%) |
May 30, 2013 | 9.668 | 9.706 | 9.502 | 9.599 | 157,676 | -0.05(-0.50%) |
May 29, 2013 | 9.716 | 9.754 | 9.551 | 9.648 | 252,354 | +0.02(+0.20%) |
May 28, 2013 | 9.570 | 9.882 | 9.473 | 9.629 | 387,190 | +0.29(+3.13%) |
May 24, 2013 | 9.376 | 9.492 | 9.259 | 9.337 | 151,985 | -0.08(-0.83%) |
May 23, 2013 | 9.142 | 9.454 | 9.094 | 9.415 | 274,161 | +0.16(+1.68%) |
May 22, 2013 | 9.249 | 9.386 | 9.142 | 9.259 | 290,253 | -0.01(-0.10%) |
May 21, 2013 | 9.376 | 9.434 | 9.269 | 9.269 | 74,234 | -0.07(-0.73%) |
May 20, 2013 | 9.288 | 9.434 | 9.259 | 9.337 | 145,930 | +0.00(+0.00%) |
May 17, 2013 | 9.327 | 9.454 | 9.201 | 9.337 | 237,313 | +0.04(+0.42%) |
May 16, 2013 | 9.395 | 9.492 | 9.240 | 9.298 | 116,871 | -0.09(-0.93%) |
May 15, 2013 | 9.298 | 9.473 | 9.279 | 9.386 | 146,759 | +0.18(+1.90%) |
May 13, 2013 | 9.220 | 9.298 | 9.045 | 9.210 | 139,689 | -0.06(-0.63%) |
May 10, 2013 | 9.210 | 9.269 | 8.996 | 9.269 | 205,211 | +0.06(+0.63%) |
May 09, 2013 | 8.559 | 9.619 | 8.481 | 9.210 | 429,333 | -0.25(-2.67%) |
May 08, 2013 | 9.405 | 9.522 | 9.288 | 9.463 | 160,282 | +0.09(+0.93%) |
May 07, 2013 | 9.386 | 9.512 | 9.347 | 9.376 | 188,783 | +0.07(+0.73%) |
May 06, 2013 | 9.317 | 9.502 | 9.133 | 9.308 | 167,009 | +0.02(+0.21%) |
May 03, 2013 | 9.240 | 9.356 | 9.201 | 9.288 | 183,728 | +0.09(+0.95%) |
May 02, 2013 | 9.240 | 9.288 | 9.142 | 9.201 | 245,896 | +0.05(+0.53%) |
May 01, 2013 | 9.551 | 9.551 | 9.142 | 9.152 | 323,795 | -0.45(-4.66%) |
Apr 30, 2013 | 9.648 | 9.782 | 9.561 | 9.599 | 273,779 | -0.10(-1.00%) |
Apr 29, 2013 | 9.706 | 9.852 | 9.570 | 9.697 | 468,091 | +0.09(+0.91%) |
Apr 26, 2013 | 9.609 | 9.697 | 9.522 | 9.609 | 161,657 | +0.09(+0.92%) |
Apr 25, 2013 | 9.765 | 9.804 | 9.522 | 9.522 | 494,789 | -0.18(-1.90%) |
Apr 24, 2013 | 9.677 | 9.823 | 9.609 | 9.706 | 356,126 | +0.30(+3.21%) |
Apr 23, 2013 | 9.356 | 9.638 | 9.249 | 9.405 | 786,139 | +0.04(+0.42%) |
Apr 22, 2013 | 9.162 | 9.386 | 8.899 | 9.366 | 283,227 | +0.29(+3.22%) |
Apr 19, 2013 | 9.103 | 9.181 | 8.841 | 9.074 | 223,500 | -0.04(-0.43%) |
Apr 18, 2013 | 8.656 | 9.172 | 8.549 | 9.113 | 924,868 | +0.51(+5.88%) |
Apr 17, 2013 | 8.656 | 8.812 | 8.491 | 8.607 | 501,928 | -0.10(-1.12%) |
Apr 16, 2013 | 8.403 | 8.714 | 8.306 | 8.705 | 274,013 | +0.42(+5.05%) |
Apr 15, 2013 | 8.559 | 8.559 | 8.024 | 8.286 | 449,294 | -0.26(-3.07%) |
Apr 12, 2013 | 8.569 | 8.637 | 8.510 | 8.549 | 176,052 | -0.04(-0.45%) |
Apr 11, 2013 | 8.588 | 8.676 | 8.393 | 8.588 | 228,436 | +0.03(+0.34%) |
Apr 10, 2013 | 8.442 | 8.744 | 8.374 | 8.559 | 228,627 | +0.16(+1.85%) |
Apr 09, 2013 | 8.471 | 8.510 | 8.286 | 8.403 | 133,602 | -0.02(-0.23%) |
Apr 08, 2013 | 8.277 | 8.442 | 8.189 | 8.423 | 188,924 | +0.17(+2.00%) |
Apr 05, 2013 | 8.257 | 8.355 | 8.199 | 8.257 | 183,968 | -0.09(-1.05%) |
Apr 04, 2013 | 8.306 | 8.374 | 8.160 | 8.345 | 149,260 | +0.03(+0.35%) |
Apr 03, 2013 | 8.471 | 8.598 | 8.248 | 8.316 | 292,207 | -0.10(-1.16%) |
Apr 02, 2013 | 8.578 | 8.617 | 8.374 | 8.413 | 151,338 | -0.16(-1.82%) |
Apr 01, 2013 | 8.646 | 8.666 | 8.318 | 8.569 | 169,086 | -0.05(-0.56%) |
Mar 28, 2013 | 8.705 | 8.705 | 8.588 | 8.617 | 97,088 | -0.06(-0.67%) |
Mar 27, 2013 | 8.588 | 8.705 | 8.462 | 8.676 | 127,614 | +0.02(+0.22%) |
Mar 26, 2013 | 8.646 | 8.666 | 8.549 | 8.656 | 178,099 | +0.03(+0.34%) |
Mar 25, 2013 | 8.598 | 8.753 | 8.510 | 8.627 | 235,334 | +0.03(+0.34%) |
Mar 22, 2013 | 8.627 | 8.627 | 8.442 | 8.598 | 155,068 | +0.04(+0.45%) |
Mar 21, 2013 | 8.530 | 8.714 | 8.530 | 8.559 | 245,300 | -0.06(-0.68%) |
Mar 20, 2013 | 8.676 | 8.676 | 8.530 | 8.617 | 252,987 | +0.03(+0.34%) |
Mar 19, 2013 | 8.607 | 8.705 | 8.379 | 8.588 | 238,437 | +0.02(+0.23%) |
Mar 18, 2013 | 8.500 | 8.705 | 8.462 | 8.569 | 251,268 | -0.05(-0.56%) |
Mar 15, 2013 | 8.607 | 8.656 | 8.463 | 8.617 | 432,181 | +0.06(+0.68%) |
Mar 14, 2013 | 7.975 | 8.656 | 7.791 | 8.559 | 535,127 | +0.76(+9.73%) |
Mar 13, 2013 | 7.985 | 7.985 | 7.742 | 7.800 | 144,276 | -0.16(-1.96%) |
Mar 12, 2013 | 8.014 | 8.014 | 7.897 | 7.956 | 75,316 | -0.02(-0.24%) |
Mar 11, 2013 | 7.936 | 8.024 | 7.927 | 7.975 | 163,752 | -0.01(-0.12%) |
Mar 08, 2013 | 7.917 | 8.024 | 7.703 | 7.985 | 246,838 | +0.08(+0.98%) |
Mar 07, 2013 | 7.625 | 7.907 | 7.558 | 7.907 | 169,038 | +0.30(+3.96%) |
Mar 06, 2013 | 7.538 | 7.664 | 7.445 | 7.606 | 140,849 | +0.04(+0.51%) |
Mar 05, 2013 | 7.557 | 7.742 | 7.538 | 7.567 | 218,980 | +0.04(+0.52%) |
Mar 04, 2013 | 7.547 | 7.576 | 7.450 | 7.528 | 623,654 | -0.02(-0.26%) |