Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.467 | 9.519 | 9.151 | 9.519 | 7,104 | +0.22(+2.35%) |
May 30, 2013 | 9.791 | 9.791 | 9.301 | 9.301 | 15,871 | -0.19(-2.01%) |
May 29, 2013 | 9.732 | 9.732 | 9.471 | 9.491 | 16,086 | -0.13(-1.33%) |
May 28, 2013 | 9.871 | 9.944 | 9.603 | 9.619 | 8,421 | -0.34(-3.44%) |
May 24, 2013 | 9.737 | 10.01 | 9.638 | 9.961 | 5,331 | +0.20(+2.01%) |
May 23, 2013 | 9.886 | 10.04 | 9.724 | 9.765 | 10,147 | -0.12(-1.23%) |
May 22, 2013 | 10.06 | 10.08 | 9.847 | 9.886 | 10,371 | -0.18(-1.76%) |
May 21, 2013 | 9.847 | 10.06 | 9.843 | 10.06 | 7,913 | +0.04(+0.43%) |
May 20, 2013 | 10.04 | 10.09 | 10.02 | 10.02 | 5,874 | +0.00(+0.04%) |
May 17, 2013 | 9.985 | 10.02 | 9.926 | 10.02 | 4,021 | +0.06(+0.61%) |
May 16, 2013 | 9.926 | 9.979 | 9.847 | 9.956 | 13,438 | -0.19(-1.84%) |
May 15, 2013 | 9.847 | 10.19 | 9.847 | 10.14 | 21,275 | +0.19(+1.92%) |
May 13, 2013 | 9.855 | 9.955 | 9.855 | 9.952 | 7,177 | +0.00(+0.01%) |
May 10, 2013 | 9.867 | 9.950 | 9.772 | 9.950 | 12,270 | +0.05(+0.53%) |
May 09, 2013 | 9.882 | 10.04 | 9.882 | 9.898 | 18,355 | -0.08(-0.83%) |
May 08, 2013 | 9.882 | 10.00 | 9.882 | 9.981 | 31,776 | +0.06(+0.64%) |
May 07, 2013 | 9.867 | 9.965 | 9.867 | 9.918 | 37,542 | +0.03(+0.28%) |
May 06, 2013 | 9.890 | 9.890 | 9.847 | 9.890 | 13,031 | +0.04(+0.40%) |
May 03, 2013 | 9.886 | 9.886 | 9.851 | 9.851 | 8,190 | -0.03(-0.32%) |
May 02, 2013 | 9.886 | 9.914 | 9.847 | 9.882 | 4,823 | +0.03(+0.28%) |
May 01, 2013 | 9.819 | 9.922 | 9.819 | 9.855 | 14,672 | -0.09(-0.86%) |
Apr 30, 2013 | 9.945 | 10.06 | 9.847 | 9.941 | 12,968 | -0.12(-1.22%) |
Apr 29, 2013 | 9.792 | 10.06 | 9.792 | 10.06 | 12,359 | +0.22(+2.20%) |
Apr 26, 2013 | 9.901 | 9.901 | 9.831 | 9.847 | 1,409 | -0.01(-0.08%) |
Apr 25, 2013 | 9.988 | 9.988 | 9.782 | 9.855 | 12,826 | -0.02(-0.20%) |
Apr 24, 2013 | 9.874 | 9.937 | 9.577 | 9.874 | 3,579 | -0.13(-1.33%) |
Apr 23, 2013 | 9.920 | 10.01 | 9.616 | 10.01 | 71,573 | +0.07(+0.75%) |
Apr 22, 2013 | 9.698 | 9.988 | 9.698 | 9.933 | 6,791 | +0.25(+2.54%) |
Apr 19, 2013 | 9.573 | 9.841 | 9.562 | 9.687 | 15,687 | +0.13(+1.31%) |
Apr 18, 2013 | 9.519 | 9.777 | 9.511 | 9.562 | 14,158 | +0.04(+0.42%) |
Apr 17, 2013 | 9.534 | 9.777 | 9.444 | 9.522 | 4,191 | -0.16(-1.62%) |
Apr 16, 2013 | 9.593 | 9.816 | 9.081 | 9.679 | 13,885 | -0.10(-1.00%) |
Apr 15, 2013 | 10.02 | 10.02 | 9.691 | 9.777 | 11,944 | -0.27(-2.72%) |
Apr 12, 2013 | 9.788 | 10.05 | 9.784 | 10.05 | 6,983 | +0.14(+1.38%) |
Apr 11, 2013 | 9.581 | 9.914 | 9.417 | 9.914 | 27,693 | +0.41(+4.32%) |
Apr 10, 2013 | 9.562 | 9.565 | 9.405 | 9.503 | 6,914 | +0.04(+0.41%) |
Apr 09, 2013 | 9.632 | 9.632 | 9.405 | 9.464 | 8,517 | -0.20(-2.10%) |
Apr 08, 2013 | 9.569 | 9.675 | 8.932 | 9.667 | 12,169 | +0.27(+2.83%) |
Apr 05, 2013 | 9.394 | 9.659 | 9.378 | 9.401 | 14,253 | +0.02(+0.17%) |
Apr 04, 2013 | 9.249 | 9.538 | 9.170 | 9.386 | 7,305 | -0.00(-0.04%) |
Apr 03, 2013 | 9.538 | 9.538 | 9.190 | 9.389 | 5,671 | -0.20(-2.04%) |
Apr 02, 2013 | 9.511 | 9.601 | 9.206 | 9.585 | 10,962 | +0.09(+0.91%) |
Apr 01, 2013 | 9.698 | 9.698 | 9.214 | 9.499 | 18,319 | -0.14(-1.46%) |
Mar 28, 2013 | 9.546 | 9.706 | 9.479 | 9.640 | 16,460 | +0.16(+1.65%) |
Mar 27, 2013 | 8.963 | 9.558 | 8.963 | 9.483 | 45,020 | +0.49(+5.43%) |
Mar 26, 2013 | 9.229 | 9.229 | 8.697 | 8.995 | 14,450 | -0.13(-1.39%) |
Mar 25, 2013 | 9.122 | 9.122 | 8.928 | 9.122 | 14,102 | +0.08(+0.86%) |
Mar 22, 2013 | 9.219 | 9.289 | 8.935 | 9.044 | 10,691 | +0.04(+0.43%) |
Mar 21, 2013 | 9.191 | 9.219 | 8.889 | 9.005 | 3,928 | -0.18(-1.94%) |
Mar 20, 2013 | 9.025 | 9.230 | 8.892 | 9.184 | 10,091 | -0.01(-0.13%) |
Mar 19, 2013 | 9.195 | 9.199 | 9.025 | 9.195 | 3,774 | +0.03(+0.30%) |
Mar 18, 2013 | 9.213 | 9.285 | 9.025 | 9.168 | 3,810 | +0.27(+3.00%) |
Mar 15, 2013 | 8.869 | 8.943 | 8.869 | 8.900 | 4,712 | +0.07(+0.79%) |
Mar 14, 2013 | 8.772 | 8.842 | 8.772 | 8.830 | 2,073 | +0.03(+0.32%) |
Mar 13, 2013 | 8.928 | 8.928 | 8.710 | 8.803 | 10,807 | -0.07(-0.80%) |
Mar 12, 2013 | 8.916 | 8.931 | 8.237 | 8.873 | 19,010 | +0.10(+1.15%) |
Mar 11, 2013 | 8.970 | 8.970 | 8.699 | 8.772 | 20,612 | -0.14(-1.53%) |
Mar 08, 2013 | 8.842 | 9.048 | 8.842 | 8.908 | 3,936 | -0.08(-0.91%) |
Mar 07, 2013 | 8.990 | 9.219 | 8.777 | 8.990 | 22,475 | -0.33(-3.50%) |
Mar 06, 2013 | 9.389 | 9.389 | 9.316 | 9.316 | 5,054 | +0.00(+0.00%) |
Mar 05, 2013 | 9.409 | 9.409 | 9.044 | 9.316 | 11,850 | -0.08(-0.83%) |
Mar 04, 2013 | 9.401 | 9.471 | 9.393 | 9.393 | 15,718 | +0.07(+0.80%) |