Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.269 | 8.330 | 8.139 | 8.295 | 2,604,100 | +0.00(+0.00%) |
May 30, 2013 | 8.403 | 8.442 | 8.273 | 8.295 | 1,571,091 | -0.10(-1.24%) |
May 29, 2013 | 8.433 | 8.442 | 7.983 | 8.399 | 3,507,427 | -0.05(-0.56%) |
May 28, 2013 | 8.892 | 8.966 | 8.420 | 8.446 | 3,233,406 | -0.36(-4.03%) |
May 24, 2013 | 8.771 | 8.836 | 8.650 | 8.801 | 1,376,521 | +0.00(+0.00%) |
May 23, 2013 | 8.745 | 8.832 | 8.446 | 8.801 | 2,259,969 | -0.03(-0.34%) |
May 22, 2013 | 9.057 | 9.191 | 8.741 | 8.832 | 2,241,213 | -0.25(-2.72%) |
May 21, 2013 | 9.174 | 9.230 | 9.066 | 9.078 | 2,253,667 | -0.10(-1.13%) |
May 20, 2013 | 9.308 | 9.308 | 9.126 | 9.182 | 2,338,714 | -0.10(-1.12%) |
May 17, 2013 | 8.936 | 9.288 | 8.897 | 9.286 | 4,769,550 | +0.43(+4.89%) |
May 16, 2013 | 8.819 | 8.953 | 8.715 | 8.853 | 4,196,928 | -0.00(-0.05%) |
May 15, 2013 | 8.827 | 8.957 | 8.585 | 8.858 | 4,499,382 | -0.26(-2.90%) |
May 13, 2013 | 9.247 | 9.247 | 9.091 | 9.122 | 1,312,360 | -0.14(-1.54%) |
May 10, 2013 | 9.187 | 9.306 | 9.187 | 9.265 | 1,796,776 | +0.09(+0.99%) |
May 09, 2013 | 9.481 | 9.498 | 8.936 | 9.174 | 5,111,316 | -0.33(-3.51%) |
May 08, 2013 | 9.702 | 9.741 | 9.477 | 9.507 | 2,461,277 | -0.15(-1.52%) |
May 07, 2013 | 9.615 | 9.793 | 9.503 | 9.654 | 2,000,424 | +0.08(+0.81%) |
May 06, 2013 | 9.438 | 9.594 | 9.395 | 9.576 | 1,382,949 | +0.13(+1.42%) |
May 03, 2013 | 10.16 | 9.875 | 9.343 | 9.442 | 3,855,289 | -0.43(-4.38%) |
May 02, 2013 | 9.771 | 9.944 | 9.676 | 9.875 | 2,142,067 | +0.17(+1.74%) |
May 01, 2013 | 9.832 | 9.931 | 9.602 | 9.706 | 1,695,274 | -0.17(-1.75%) |
Apr 30, 2013 | 9.871 | 9.888 | 9.780 | 9.879 | 1,415,869 | +0.03(+0.31%) |
Apr 29, 2013 | 9.801 | 9.901 | 9.719 | 9.849 | 1,391,112 | +0.08(+0.80%) |
Apr 26, 2013 | 9.962 | 10.02 | 9.732 | 9.771 | 2,729,029 | -0.25(-2.51%) |
Apr 25, 2013 | 9.914 | 10.05 | 9.771 | 10.02 | 1,680,481 | +0.14(+1.40%) |
Apr 24, 2013 | 9.849 | 9.923 | 9.823 | 9.884 | 917,451 | +0.02(+0.22%) |
Apr 23, 2013 | 9.905 | 9.927 | 9.797 | 9.862 | 1,357,203 | +0.00(+0.04%) |
Apr 22, 2013 | 9.546 | 9.879 | 9.494 | 9.858 | 2,555,134 | +0.33(+3.50%) |
Apr 19, 2013 | 9.503 | 9.620 | 9.459 | 9.524 | 1,382,676 | +0.03(+0.27%) |
Apr 18, 2013 | 9.477 | 9.524 | 9.308 | 9.498 | 2,324,684 | +0.06(+0.64%) |
Apr 17, 2013 | 9.663 | 9.672 | 9.351 | 9.438 | 2,129,279 | -0.29(-2.98%) |
Apr 16, 2013 | 9.481 | 9.737 | 9.481 | 9.728 | 1,890,052 | +0.27(+2.84%) |
Apr 15, 2013 | 9.827 | 9.884 | 9.416 | 9.459 | 2,144,716 | -0.44(-4.42%) |
Apr 12, 2013 | 9.858 | 9.923 | 9.806 | 9.897 | 1,325,561 | +0.00(+0.00%) |
Apr 11, 2013 | 10.07 | 10.14 | 9.832 | 9.897 | 2,120,343 | -0.20(-1.97%) |
Apr 10, 2013 | 9.871 | 10.11 | 9.858 | 10.10 | 2,789,145 | +0.21(+2.15%) |
Apr 09, 2013 | 9.923 | 9.931 | 9.797 | 9.884 | 1,154,842 | -0.05(-0.48%) |
Apr 08, 2013 | 9.724 | 9.931 | 9.663 | 9.931 | 1,478,947 | +0.21(+2.14%) |
Apr 05, 2013 | 9.581 | 9.732 | 9.524 | 9.724 | 1,707,119 | +0.01(+0.09%) |
Apr 04, 2013 | 9.589 | 9.793 | 9.585 | 9.715 | 1,917,507 | +0.14(+1.45%) |
Apr 03, 2013 | 9.914 | 9.923 | 9.568 | 9.576 | 2,021,363 | -0.34(-3.41%) |
Apr 02, 2013 | 9.884 | 10.02 | 9.879 | 9.914 | 1,684,678 | +0.04(+0.44%) |
Apr 01, 2013 | 9.996 | 10.06 | 9.728 | 9.871 | 2,374,156 | -0.16(-1.64%) |
Mar 28, 2013 | 9.983 | 10.10 | 9.975 | 10.04 | 2,190,112 | +0.08(+0.78%) |
Mar 27, 2013 | 9.823 | 9.957 | 9.758 | 9.957 | 1,354,295 | +0.12(+1.19%) |
Mar 26, 2013 | 9.633 | 9.892 | 9.633 | 9.840 | 1,727,799 | +0.22(+2.30%) |
Mar 25, 2013 | 9.576 | 9.698 | 9.551 | 9.620 | 1,960,905 | +0.08(+0.86%) |
Mar 22, 2013 | 9.598 | 9.646 | 9.464 | 9.537 | 3,120,011 | +0.02(+0.18%) |
Mar 21, 2013 | 9.737 | 9.814 | 9.455 | 9.520 | 5,013,161 | -0.23(-2.35%) |
Mar 20, 2013 | 9.914 | 9.914 | 9.689 | 9.750 | 3,258,540 | -0.11(-1.10%) |
Mar 19, 2013 | 9.979 | 10.05 | 9.823 | 9.858 | 2,384,851 | -0.09(-0.87%) |
Mar 18, 2013 | 10.03 | 10.09 | 9.927 | 9.944 | 2,923,454 | -0.15(-1.50%) |
Mar 15, 2013 | 10.23 | 10.26 | 10.05 | 10.10 | 7,169,279 | -0.12(-1.14%) |
Mar 14, 2013 | 9.918 | 10.26 | 9.901 | 10.21 | 3,794,313 | +0.31(+3.15%) |
Mar 13, 2013 | 9.814 | 9.910 | 9.672 | 9.901 | 3,522,646 | +0.10(+1.06%) |
Mar 12, 2013 | 9.382 | 9.814 | 9.382 | 9.797 | 7,303,111 | +0.42(+4.52%) |
Mar 11, 2013 | 9.177 | 9.374 | 9.173 | 9.374 | 2,793,337 | +0.20(+2.14%) |
Mar 08, 2013 | 9.083 | 9.177 | 9.057 | 9.177 | 2,514,181 | +0.15(+1.71%) |
Mar 07, 2013 | 8.912 | 9.036 | 8.878 | 9.023 | 2,617,812 | +0.14(+1.59%) |
Mar 06, 2013 | 9.002 | 9.030 | 8.869 | 8.882 | 2,081,728 | -0.10(-1.10%) |
Mar 05, 2013 | 9.015 | 9.113 | 8.946 | 8.980 | 2,383,297 | +0.03(+0.29%) |
Mar 04, 2013 | 9.066 | 9.156 | 8.946 | 8.955 | 4,204,175 | +0.05(+0.53%) |