Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.731 | 9.845 | 9.569 | 9.625 | 256,556 | -0.19(-1.90%) |
May 30, 2013 | 9.593 | 9.942 | 9.552 | 9.812 | 244,315 | +0.23(+2.37%) |
May 29, 2013 | 9.552 | 9.666 | 9.536 | 9.585 | 195,535 | -0.06(-0.59%) |
May 28, 2013 | 9.569 | 9.723 | 9.504 | 9.642 | 149,611 | +0.17(+1.80%) |
May 24, 2013 | 9.309 | 9.479 | 9.284 | 9.471 | 0 | +0.13(+1.39%) |
May 23, 2013 | 9.252 | 9.374 | 9.244 | 9.341 | 0 | +0.03(+0.35%) |
May 22, 2013 | 9.422 | 9.528 | 9.309 | 9.309 | 0 | -0.07(-0.78%) |
May 21, 2013 | 9.414 | 9.422 | 9.317 | 9.382 | 0 | -0.06(-0.60%) |
May 20, 2013 | 9.406 | 9.552 | 9.345 | 9.439 | 0 | -0.01(-0.09%) |
May 17, 2013 | 9.382 | 9.455 | 9.317 | 9.447 | 0 | +0.12(+1.31%) |
May 16, 2013 | 9.325 | 9.463 | 9.106 | 9.325 | 102,149 | -0.06(-0.61%) |
May 15, 2013 | 9.211 | 9.406 | 9.130 | 9.382 | 0 | +0.30(+3.31%) |
May 13, 2013 | 9.041 | 9.138 | 8.951 | 9.081 | 0 | +0.04(+0.45%) |
May 10, 2013 | 9.081 | 9.081 | 8.976 | 9.041 | 0 | +0.00(+0.00%) |
May 09, 2013 | 9.106 | 9.170 | 9.008 | 9.041 | 0 | -0.11(-1.15%) |
May 08, 2013 | 9.049 | 9.146 | 8.943 | 9.146 | 0 | +0.10(+1.08%) |
May 07, 2013 | 8.902 | 9.049 | 8.854 | 9.049 | 0 | +0.13(+1.46%) |
May 06, 2013 | 8.862 | 8.967 | 8.854 | 8.919 | 0 | +0.05(+0.55%) |
May 03, 2013 | 8.886 | 8.919 | 8.837 | 8.870 | 0 | +0.11(+1.30%) |
May 02, 2013 | 8.732 | 8.772 | 8.634 | 8.756 | 0 | +0.07(+0.84%) |
May 01, 2013 | 8.846 | 8.927 | 8.683 | 8.683 | 305,423 | -0.21(-2.37%) |
Apr 30, 2013 | 8.854 | 8.935 | 8.846 | 8.894 | 0 | +0.01(+0.09%) |
Apr 29, 2013 | 8.797 | 8.886 | 8.716 | 8.886 | 61,514 | +0.16(+1.86%) |
Apr 26, 2013 | 9.187 | 9.260 | 8.602 | 8.724 | 255,250 | -0.09(-1.01%) |
Apr 25, 2013 | 8.943 | 9.008 | 8.805 | 8.813 | 125,440 | -0.15(-1.63%) |
Apr 24, 2013 | 8.740 | 8.967 | 8.675 | 8.959 | 117,013 | +0.19(+2.13%) |
Apr 23, 2013 | 8.716 | 8.870 | 8.659 | 8.772 | 151,162 | +0.15(+1.69%) |
Apr 22, 2013 | 8.529 | 8.651 | 8.261 | 8.626 | 139,571 | +0.08(+0.95%) |
Apr 19, 2013 | 8.439 | 8.586 | 8.342 | 8.545 | 118,467 | +0.10(+1.15%) |
Apr 18, 2013 | 8.423 | 8.480 | 8.318 | 8.448 | 158,966 | +0.06(+0.78%) |
Apr 17, 2013 | 8.301 | 8.415 | 8.253 | 8.383 | 341,889 | +0.00(+0.00%) |
Apr 16, 2013 | 8.407 | 8.407 | 8.245 | 8.383 | 164,777 | +0.04(+0.49%) |
Apr 15, 2013 | 8.545 | 8.626 | 8.253 | 8.342 | 215,799 | -0.28(-3.30%) |
Apr 12, 2013 | 8.821 | 8.911 | 8.586 | 8.626 | 208,819 | -0.26(-2.92%) |
Apr 11, 2013 | 8.740 | 8.893 | 8.732 | 8.886 | 378,619 | +0.11(+1.30%) |
Apr 10, 2013 | 8.472 | 8.772 | 8.431 | 8.772 | 211,990 | +0.35(+4.15%) |
Apr 09, 2013 | 8.618 | 8.651 | 8.423 | 8.423 | 129,592 | -0.16(-1.89%) |
Apr 08, 2013 | 8.569 | 8.594 | 8.439 | 8.586 | 124,973 | +0.06(+0.76%) |
Apr 05, 2013 | 8.521 | 8.643 | 8.464 | 8.521 | 153,683 | -0.16(-1.87%) |
Apr 04, 2013 | 8.675 | 8.699 | 8.529 | 8.683 | 197,594 | +0.00(+0.00%) |
Apr 03, 2013 | 8.943 | 8.943 | 8.626 | 8.683 | 174,676 | -0.21(-2.37%) |
Apr 02, 2013 | 9.170 | 9.170 | 8.829 | 8.894 | 142,933 | -0.19(-2.14%) |
Apr 01, 2013 | 9.170 | 9.227 | 8.992 | 9.089 | 325,390 | -0.12(-1.32%) |
Mar 28, 2013 | 9.292 | 9.325 | 9.195 | 9.211 | 101,753 | -0.06(-0.61%) |
Mar 27, 2013 | 9.195 | 9.398 | 9.081 | 9.268 | 116,279 | -0.01(-0.09%) |
Mar 26, 2013 | 9.227 | 9.276 | 9.146 | 9.276 | 107,757 | +0.07(+0.79%) |
Mar 25, 2013 | 9.170 | 9.227 | 9.008 | 9.203 | 100,016 | +0.09(+0.98%) |
Mar 22, 2013 | 9.081 | 9.138 | 9.057 | 9.114 | 107,404 | +0.05(+0.54%) |
Mar 21, 2013 | 9.170 | 9.235 | 8.992 | 9.065 | 131,150 | -0.16(-1.76%) |
Mar 20, 2013 | 9.227 | 9.260 | 9.146 | 9.227 | 91,433 | +0.02(+0.26%) |
Mar 19, 2013 | 9.146 | 9.219 | 9.041 | 9.203 | 198,663 | +0.10(+1.07%) |
Mar 18, 2013 | 9.154 | 9.170 | 9.016 | 9.106 | 272,340 | -0.12(-1.32%) |
Mar 15, 2013 | 9.146 | 9.244 | 9.057 | 9.227 | 422,253 | +0.15(+1.70%) |
Mar 14, 2013 | 8.878 | 9.073 | 8.854 | 9.073 | 168,777 | +0.19(+2.20%) |
Mar 13, 2013 | 8.870 | 8.927 | 8.756 | 8.878 | 89,305 | +0.04(+0.46%) |
Mar 12, 2013 | 9.065 | 9.065 | 8.829 | 8.837 | 140,581 | -0.24(-2.68%) |
Mar 11, 2013 | 9.041 | 9.106 | 9.032 | 9.081 | 94,283 | -0.01(-0.09%) |
Mar 08, 2013 | 9.097 | 9.138 | 8.984 | 9.089 | 116,823 | +0.09(+0.99%) |
Mar 07, 2013 | 8.837 | 9.016 | 8.813 | 9.000 | 415,756 | +0.15(+1.65%) |
Mar 06, 2013 | 8.797 | 8.927 | 8.797 | 8.854 | 141,435 | +0.05(+0.55%) |
Mar 05, 2013 | 8.854 | 8.951 | 8.785 | 8.805 | 316,223 | -0.01(-0.09%) |
Mar 04, 2013 | 8.781 | 8.886 | 8.691 | 8.813 | 211,353 | +0.00(+0.00%) |