Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.423 | 9.474 | 9.109 | 9.474 | 7,138 | +0.22(+2.35%) |
May 30, 2013 | 9.745 | 9.745 | 9.257 | 9.257 | 15,945 | -0.19(-2.01%) |
May 29, 2013 | 9.686 | 9.686 | 9.427 | 9.447 | 16,161 | -0.13(-1.33%) |
May 28, 2013 | 9.825 | 9.898 | 9.558 | 9.574 | 8,460 | -0.34(-3.44%) |
May 24, 2013 | 9.691 | 9.963 | 9.593 | 9.915 | 5,356 | +0.20(+2.01%) |
May 23, 2013 | 9.840 | 9.996 | 9.679 | 9.720 | 10,195 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.801 | 9.840 | 10,419 | -0.18(-1.76%) |
May 21, 2013 | 9.801 | 10.02 | 9.797 | 10.02 | 7,950 | +0.04(+0.43%) |
May 20, 2013 | 9.989 | 10.04 | 9.974 | 9.974 | 5,902 | +0.00(+0.04%) |
May 17, 2013 | 9.938 | 9.970 | 9.879 | 9.970 | 4,040 | +0.06(+0.61%) |
May 16, 2013 | 9.879 | 9.933 | 9.801 | 9.910 | 13,501 | -0.19(-1.84%) |
May 15, 2013 | 9.801 | 10.15 | 9.801 | 10.10 | 21,375 | +0.19(+1.92%) |
May 13, 2013 | 9.809 | 9.909 | 9.809 | 9.905 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.821 | 9.904 | 9.727 | 9.904 | 12,327 | +0.05(+0.53%) |
May 09, 2013 | 9.836 | 9.997 | 9.836 | 9.852 | 18,441 | -0.08(-0.83%) |
May 08, 2013 | 9.836 | 9.958 | 9.836 | 9.934 | 31,925 | +0.06(+0.64%) |
May 07, 2013 | 9.821 | 9.919 | 9.821 | 9.872 | 37,717 | +0.03(+0.28%) |
May 06, 2013 | 9.844 | 9.844 | 9.801 | 9.844 | 13,092 | +0.04(+0.40%) |
May 03, 2013 | 9.840 | 9.840 | 9.805 | 9.805 | 8,228 | -0.03(-0.32%) |
May 02, 2013 | 9.840 | 9.868 | 9.801 | 9.836 | 4,846 | +0.03(+0.28%) |
May 01, 2013 | 9.774 | 9.876 | 9.774 | 9.809 | 14,740 | -0.09(-0.86%) |
Apr 30, 2013 | 9.899 | 10.02 | 9.801 | 9.894 | 13,029 | -0.12(-1.22%) |
Apr 29, 2013 | 9.746 | 10.02 | 9.746 | 10.02 | 12,417 | +0.22(+2.20%) |
Apr 26, 2013 | 9.854 | 9.854 | 9.785 | 9.801 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.941 | 9.941 | 9.736 | 9.809 | 12,886 | -0.02(-0.20%) |
Apr 24, 2013 | 9.828 | 9.891 | 9.533 | 9.828 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.874 | 9.961 | 9.571 | 9.961 | 71,908 | +0.07(+0.75%) |
Apr 22, 2013 | 9.653 | 9.941 | 9.653 | 9.887 | 6,823 | +0.25(+2.54%) |
Apr 19, 2013 | 9.529 | 9.795 | 9.517 | 9.642 | 15,761 | +0.12(+1.31%) |
Apr 18, 2013 | 9.474 | 9.731 | 9.466 | 9.517 | 14,225 | +0.04(+0.42%) |
Apr 17, 2013 | 9.490 | 9.731 | 9.400 | 9.477 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.548 | 9.770 | 9.038 | 9.634 | 13,950 | -0.10(-1.00%) |
Apr 15, 2013 | 9.976 | 9.976 | 9.646 | 9.731 | 12,000 | -0.27(-2.72%) |
Apr 12, 2013 | 9.743 | 10.00 | 9.739 | 10.00 | 7,016 | +0.14(+1.38%) |
Apr 11, 2013 | 9.536 | 9.867 | 9.373 | 9.867 | 27,823 | +0.41(+4.32%) |
Apr 10, 2013 | 9.517 | 9.521 | 9.361 | 9.459 | 6,946 | +0.04(+0.41%) |
Apr 09, 2013 | 9.587 | 9.587 | 9.361 | 9.420 | 8,557 | -0.20(-2.10%) |
Apr 08, 2013 | 9.525 | 9.630 | 8.890 | 9.622 | 12,226 | +0.26(+2.83%) |
Apr 05, 2013 | 9.350 | 9.614 | 9.334 | 9.357 | 14,320 | +0.02(+0.17%) |
Apr 04, 2013 | 9.206 | 9.494 | 9.128 | 9.342 | 7,339 | -0.00(-0.04%) |
Apr 03, 2013 | 9.494 | 9.494 | 9.147 | 9.345 | 5,698 | -0.20(-2.04%) |
Apr 02, 2013 | 9.466 | 9.556 | 9.163 | 9.540 | 11,013 | +0.09(+0.91%) |
Apr 01, 2013 | 9.653 | 9.653 | 9.171 | 9.455 | 18,404 | -0.14(-1.46%) |
Mar 28, 2013 | 9.501 | 9.661 | 9.435 | 9.595 | 16,537 | +0.16(+1.65%) |
Mar 27, 2013 | 8.921 | 9.513 | 8.921 | 9.439 | 45,231 | +0.49(+5.43%) |
Mar 26, 2013 | 9.186 | 9.186 | 8.657 | 8.953 | 14,517 | -0.13(-1.39%) |
Mar 25, 2013 | 9.079 | 9.079 | 8.886 | 9.079 | 14,168 | +0.08(+0.86%) |
Mar 22, 2013 | 9.176 | 9.245 | 8.894 | 9.002 | 10,741 | +0.04(+0.43%) |
Mar 21, 2013 | 9.149 | 9.176 | 8.847 | 8.963 | 3,947 | -0.18(-1.94%) |
Mar 20, 2013 | 8.982 | 9.187 | 8.850 | 9.141 | 10,138 | -0.01(-0.13%) |
Mar 19, 2013 | 9.152 | 9.156 | 8.982 | 9.152 | 3,791 | +0.03(+0.30%) |
Mar 18, 2013 | 9.170 | 9.241 | 8.982 | 9.125 | 3,828 | +0.27(+3.00%) |
Mar 15, 2013 | 8.828 | 8.901 | 8.828 | 8.859 | 4,734 | +0.07(+0.79%) |
Mar 14, 2013 | 8.731 | 8.801 | 8.731 | 8.789 | 2,083 | +0.03(+0.32%) |
Mar 13, 2013 | 8.886 | 8.886 | 8.670 | 8.762 | 10,858 | -0.07(-0.80%) |
Mar 12, 2013 | 8.874 | 8.890 | 8.198 | 8.832 | 19,099 | +0.10(+1.15%) |
Mar 11, 2013 | 8.928 | 8.928 | 8.658 | 8.731 | 20,709 | -0.14(-1.53%) |
Mar 08, 2013 | 8.801 | 9.006 | 8.801 | 8.867 | 3,955 | -0.08(-0.91%) |
Mar 07, 2013 | 8.948 | 9.176 | 8.736 | 8.948 | 22,580 | -0.32(-3.50%) |
Mar 06, 2013 | 9.346 | 9.346 | 9.272 | 9.272 | 5,078 | +0.00(+0.00%) |
Mar 05, 2013 | 9.365 | 9.365 | 9.002 | 9.272 | 11,906 | -0.08(-0.83%) |
Mar 04, 2013 | 9.357 | 9.427 | 9.350 | 9.350 | 15,791 | +0.07(+0.80%) |