Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.669 | 9.726 | 9.568 | 9.587 | 222,528 | -0.16(-1.62%) |
May 30, 2013 | 9.757 | 9.820 | 9.726 | 9.745 | 171,576 | +0.01(+0.06%) |
May 29, 2013 | 9.826 | 9.883 | 9.694 | 9.738 | 108,119 | -0.18(-1.78%) |
May 28, 2013 | 9.978 | 10.07 | 9.845 | 9.915 | 243,247 | +0.08(+0.83%) |
May 24, 2013 | 9.732 | 9.833 | 9.656 | 9.833 | 139,935 | +0.08(+0.77%) |
May 23, 2013 | 9.707 | 9.776 | 9.640 | 9.757 | 173,323 | -0.03(-0.32%) |
May 22, 2013 | 9.915 | 10.05 | 9.732 | 9.789 | 246,951 | -0.14(-1.46%) |
May 21, 2013 | 9.990 | 9.990 | 9.833 | 9.934 | 169,120 | -0.03(-0.32%) |
May 20, 2013 | 9.833 | 9.984 | 9.833 | 9.965 | 203,050 | +0.08(+0.83%) |
May 17, 2013 | 9.839 | 9.908 | 9.820 | 9.883 | 276,017 | +0.11(+1.10%) |
May 16, 2013 | 9.782 | 9.814 | 9.732 | 9.776 | 155,858 | -0.02(-0.19%) |
May 15, 2013 | 9.751 | 9.871 | 9.719 | 9.795 | 156,299 | +0.16(+1.63%) |
May 13, 2013 | 9.625 | 9.675 | 9.530 | 9.637 | 125,791 | +0.01(+0.13%) |
May 10, 2013 | 9.644 | 9.669 | 9.525 | 9.625 | 238,485 | -0.01(-0.13%) |
May 09, 2013 | 9.706 | 9.731 | 9.625 | 9.637 | 165,064 | -0.09(-0.96%) |
May 08, 2013 | 9.743 | 9.787 | 9.669 | 9.731 | 164,827 | -0.01(-0.06%) |
May 07, 2013 | 9.562 | 9.737 | 9.544 | 9.737 | 126,414 | +0.17(+1.83%) |
May 06, 2013 | 9.531 | 9.587 | 9.485 | 9.562 | 129,342 | +0.06(+0.66%) |
May 03, 2013 | 9.406 | 9.669 | 9.282 | 9.500 | 274,669 | +0.22(+2.35%) |
May 02, 2013 | 9.263 | 9.294 | 9.180 | 9.282 | 278,588 | +0.07(+0.81%) |
May 01, 2013 | 9.512 | 9.525 | 9.200 | 9.207 | 551,769 | -0.36(-3.78%) |
Apr 30, 2013 | 9.494 | 9.625 | 9.463 | 9.569 | 199,481 | +0.05(+0.52%) |
Apr 29, 2013 | 9.525 | 9.562 | 9.456 | 9.519 | 235,494 | +0.06(+0.66%) |
Apr 26, 2013 | 9.475 | 9.488 | 9.394 | 9.456 | 204,598 | -0.01(-0.13%) |
Apr 25, 2013 | 9.481 | 9.556 | 9.419 | 9.469 | 140,981 | -0.01(-0.07%) |
Apr 24, 2013 | 9.419 | 9.481 | 9.375 | 9.475 | 177,035 | +0.04(+0.40%) |
Apr 23, 2013 | 9.319 | 9.450 | 9.288 | 9.438 | 170,261 | +0.20(+2.16%) |
Apr 22, 2013 | 9.257 | 9.288 | 9.088 | 9.238 | 170,795 | -0.01(-0.14%) |
Apr 19, 2013 | 9.101 | 9.263 | 9.044 | 9.250 | 204,263 | +0.16(+1.72%) |
Apr 18, 2013 | 9.150 | 9.182 | 9.038 | 9.094 | 240,115 | -0.02(-0.27%) |
Apr 17, 2013 | 9.182 | 9.207 | 8.994 | 9.119 | 336,770 | -0.14(-1.55%) |
Apr 16, 2013 | 9.225 | 9.288 | 9.132 | 9.263 | 297,662 | +0.12(+1.37%) |
Apr 15, 2013 | 9.375 | 9.413 | 9.119 | 9.138 | 453,792 | -0.29(-3.11%) |
Apr 12, 2013 | 9.394 | 9.438 | 9.375 | 9.431 | 266,099 | -0.02(-0.20%) |
Apr 11, 2013 | 9.394 | 9.463 | 9.356 | 9.450 | 214,225 | +0.03(+0.33%) |
Apr 10, 2013 | 9.200 | 9.441 | 9.200 | 9.419 | 270,967 | +0.22(+2.44%) |
Apr 09, 2013 | 9.319 | 9.325 | 9.194 | 9.194 | 259,446 | -0.13(-1.41%) |
Apr 08, 2013 | 9.250 | 9.331 | 9.150 | 9.325 | 149,175 | +0.09(+1.01%) |
Apr 05, 2013 | 9.076 | 9.232 | 9.063 | 9.232 | 324,613 | +0.01(+0.14%) |
Apr 04, 2013 | 9.119 | 9.225 | 9.069 | 9.219 | 163,018 | +0.09(+1.03%) |
Apr 03, 2013 | 9.275 | 9.275 | 9.107 | 9.126 | 271,386 | -0.13(-1.42%) |
Apr 02, 2013 | 9.406 | 9.419 | 9.232 | 9.257 | 198,292 | -0.10(-1.07%) |
Apr 01, 2013 | 9.525 | 9.525 | 9.288 | 9.356 | 302,310 | -0.17(-1.83%) |
Mar 28, 2013 | 9.581 | 9.584 | 9.506 | 9.531 | 152,611 | -0.02(-0.26%) |
Mar 27, 2013 | 9.544 | 9.562 | 9.469 | 9.556 | 138,549 | -0.05(-0.52%) |
Mar 26, 2013 | 9.644 | 9.681 | 9.569 | 9.606 | 184,562 | +0.02(+0.20%) |
Mar 25, 2013 | 9.587 | 9.656 | 9.497 | 9.587 | 210,734 | +0.03(+0.33%) |
Mar 22, 2013 | 9.500 | 9.612 | 9.500 | 9.556 | 192,757 | +0.03(+0.33%) |
Mar 21, 2013 | 9.512 | 9.569 | 9.481 | 9.525 | 176,473 | -0.07(-0.72%) |
Mar 20, 2013 | 9.581 | 9.631 | 9.550 | 9.594 | 142,797 | +0.06(+0.59%) |
Mar 19, 2013 | 9.531 | 9.606 | 9.481 | 9.537 | 238,242 | +0.03(+0.33%) |
Mar 18, 2013 | 9.444 | 9.562 | 9.444 | 9.506 | 213,454 | -0.05(-0.52%) |
Mar 15, 2013 | 9.675 | 9.756 | 9.556 | 9.556 | 1,044,997 | -0.11(-1.10%) |
Mar 14, 2013 | 9.569 | 9.669 | 9.525 | 9.662 | 143,104 | +0.11(+1.18%) |
Mar 13, 2013 | 9.475 | 9.562 | 9.444 | 9.550 | 148,681 | +0.08(+0.86%) |
Mar 12, 2013 | 9.531 | 9.544 | 9.431 | 9.469 | 213,486 | -0.08(-0.85%) |
Mar 11, 2013 | 9.606 | 9.644 | 9.512 | 9.550 | 226,728 | -0.07(-0.78%) |
Mar 08, 2013 | 9.681 | 9.681 | 9.575 | 9.625 | 170,000 | +0.02(+0.26%) |
Mar 07, 2013 | 9.556 | 9.625 | 9.531 | 9.600 | 141,126 | +0.04(+0.39%) |
Mar 06, 2013 | 9.544 | 9.594 | 9.488 | 9.562 | 163,174 | +0.06(+0.66%) |
Mar 05, 2013 | 9.463 | 9.575 | 9.444 | 9.500 | 288,107 | +0.08(+0.86%) |
Mar 04, 2013 | 9.413 | 9.456 | 9.319 | 9.419 | 332,076 | -0.01(-0.13%) |