Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.620 | 9.766 | 9.571 | 9.737 | 300,108 | +0.11(+1.11%) |
May 30, 2013 | 9.698 | 9.737 | 9.532 | 9.630 | 157,178 | -0.05(-0.50%) |
May 29, 2013 | 9.747 | 9.785 | 9.581 | 9.679 | 251,557 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.913 | 9.503 | 9.659 | 385,967 | +0.29(+3.12%) |
May 24, 2013 | 9.405 | 9.523 | 9.288 | 9.366 | 151,505 | -0.08(-0.83%) |
May 23, 2013 | 9.171 | 9.484 | 9.123 | 9.445 | 273,295 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.415 | 9.171 | 9.288 | 289,336 | -0.01(-0.10%) |
May 21, 2013 | 9.405 | 9.464 | 9.298 | 9.298 | 74,000 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.464 | 9.288 | 9.366 | 145,469 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.230 | 9.366 | 236,563 | +0.04(+0.42%) |
May 16, 2013 | 9.425 | 9.523 | 9.269 | 9.327 | 116,502 | -0.09(-0.93%) |
May 15, 2013 | 9.327 | 9.503 | 9.308 | 9.415 | 146,295 | +0.18(+1.90%) |
May 13, 2013 | 9.249 | 9.327 | 9.074 | 9.240 | 139,248 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.298 | 9.025 | 9.298 | 204,563 | +0.06(+0.63%) |
May 09, 2013 | 8.586 | 9.649 | 8.508 | 9.240 | 427,977 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.552 | 9.318 | 9.493 | 159,775 | +0.09(+0.93%) |
May 07, 2013 | 9.415 | 9.542 | 9.376 | 9.405 | 188,187 | +0.07(+0.73%) |
May 06, 2013 | 9.347 | 9.532 | 9.162 | 9.337 | 166,482 | +0.02(+0.21%) |
May 03, 2013 | 9.269 | 9.386 | 9.230 | 9.318 | 183,148 | +0.09(+0.95%) |
May 02, 2013 | 9.269 | 9.318 | 9.171 | 9.230 | 245,120 | +0.05(+0.53%) |
May 01, 2013 | 9.581 | 9.581 | 9.171 | 9.181 | 322,773 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.813 | 9.591 | 9.630 | 272,914 | -0.10(-1.00%) |
Apr 29, 2013 | 9.737 | 9.884 | 9.601 | 9.727 | 466,613 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.727 | 9.552 | 9.640 | 161,147 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.835 | 9.552 | 9.552 | 493,226 | -0.19(-1.90%) |
Apr 24, 2013 | 9.708 | 9.854 | 9.640 | 9.737 | 355,001 | +0.30(+3.21%) |
Apr 23, 2013 | 9.386 | 9.669 | 9.279 | 9.435 | 783,656 | +0.04(+0.42%) |
Apr 22, 2013 | 9.191 | 9.415 | 8.927 | 9.396 | 282,333 | +0.29(+3.22%) |
Apr 19, 2013 | 9.132 | 9.210 | 8.869 | 9.103 | 222,794 | -0.04(-0.43%) |
Apr 18, 2013 | 8.683 | 9.201 | 8.576 | 9.142 | 921,947 | +0.51(+5.88%) |
Apr 17, 2013 | 8.683 | 8.840 | 8.518 | 8.635 | 500,342 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.742 | 8.332 | 8.732 | 273,147 | +0.42(+5.05%) |
Apr 15, 2013 | 8.586 | 8.586 | 8.049 | 8.313 | 447,875 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.664 | 8.537 | 8.576 | 175,496 | -0.04(-0.45%) |
Apr 11, 2013 | 8.615 | 8.703 | 8.420 | 8.615 | 227,714 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.771 | 8.401 | 8.586 | 227,905 | +0.16(+1.85%) |
Apr 09, 2013 | 8.498 | 8.537 | 8.313 | 8.430 | 133,180 | -0.02(-0.23%) |
Apr 08, 2013 | 8.303 | 8.469 | 8.215 | 8.449 | 188,327 | +0.17(+2.00%) |
Apr 05, 2013 | 8.283 | 8.381 | 8.225 | 8.283 | 183,387 | -0.09(-1.05%) |
Apr 04, 2013 | 8.332 | 8.401 | 8.186 | 8.371 | 148,788 | +0.03(+0.35%) |
Apr 03, 2013 | 8.498 | 8.625 | 8.274 | 8.342 | 291,284 | -0.10(-1.16%) |
Apr 02, 2013 | 8.605 | 8.644 | 8.401 | 8.440 | 150,860 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.693 | 8.344 | 8.596 | 168,552 | -0.05(-0.56%) |
Mar 28, 2013 | 8.732 | 8.732 | 8.615 | 8.644 | 96,781 | -0.06(-0.67%) |
Mar 27, 2013 | 8.615 | 8.732 | 8.488 | 8.703 | 127,211 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.693 | 8.576 | 8.683 | 177,536 | +0.03(+0.34%) |
Mar 25, 2013 | 8.625 | 8.781 | 8.537 | 8.654 | 234,590 | +0.03(+0.34%) |
Mar 22, 2013 | 8.654 | 8.654 | 8.469 | 8.625 | 154,578 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.742 | 8.557 | 8.586 | 244,525 | -0.06(-0.68%) |
Mar 20, 2013 | 8.703 | 8.703 | 8.557 | 8.644 | 252,188 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.732 | 8.405 | 8.615 | 237,684 | +0.02(+0.23%) |
Mar 18, 2013 | 8.527 | 8.732 | 8.488 | 8.596 | 250,474 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.683 | 8.489 | 8.644 | 430,816 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.683 | 7.815 | 8.586 | 533,437 | +0.76(+9.73%) |
Mar 13, 2013 | 8.010 | 8.010 | 7.766 | 7.825 | 143,820 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.922 | 7.981 | 75,078 | -0.02(-0.24%) |
Mar 11, 2013 | 7.961 | 8.049 | 7.952 | 8.001 | 163,235 | -0.01(-0.12%) |
Mar 08, 2013 | 7.942 | 8.049 | 7.727 | 8.010 | 246,058 | +0.08(+0.98%) |
Mar 07, 2013 | 7.649 | 7.932 | 7.582 | 7.932 | 168,504 | +0.30(+3.96%) |
Mar 06, 2013 | 7.561 | 7.688 | 7.469 | 7.630 | 140,404 | +0.04(+0.51%) |
Mar 05, 2013 | 7.581 | 7.766 | 7.561 | 7.591 | 218,288 | +0.04(+0.52%) |
Mar 04, 2013 | 7.571 | 7.600 | 7.474 | 7.552 | 621,684 | -0.02(-0.26%) |