Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.230 | 9.500 | 9.220 | 9.240 | 26,386,746 | -0.03(-0.32%) |
May 30, 2013 | 9.180 | 9.290 | 9.130 | 9.270 | 13,489,244 | +0.11(+1.20%) |
May 29, 2013 | 9.170 | 9.240 | 9.075 | 9.160 | 12,454,852 | -0.06(-0.65%) |
May 28, 2013 | 9.190 | 9.320 | 9.148 | 9.220 | 15,846,620 | +0.14(+1.54%) |
May 24, 2013 | 9.080 | 9.170 | 9.040 | 9.080 | 18,912,196 | -0.08(-0.87%) |
May 23, 2013 | 9.030 | 9.200 | 8.920 | 9.160 | 23,811,358 | +0.03(+0.33%) |
May 22, 2013 | 9.250 | 9.340 | 9.100 | 9.130 | 32,703,692 | -0.10(-1.08%) |
May 21, 2013 | 9.270 | 9.390 | 9.180 | 9.230 | 31,314,800 | -0.02(-0.22%) |
May 20, 2013 | 9.150 | 9.380 | 9.120 | 9.250 | 20,048,764 | +0.15(+1.65%) |
May 17, 2013 | 8.980 | 9.140 | 8.970 | 9.100 | 23,520,986 | +0.06(+0.66%) |
May 16, 2013 | 9.170 | 9.180 | 8.960 | 9.040 | 36,963,968 | -0.06(-0.66%) |
May 15, 2013 | 8.700 | 9.130 | 8.700 | 9.100 | 28,149,292 | +0.45(+5.20%) |
May 13, 2013 | 8.400 | 8.835 | 8.390 | 8.650 | 29,685,294 | +0.20(+2.37%) |
May 10, 2013 | 8.490 | 8.590 | 8.360 | 8.450 | 29,974,866 | +0.15(+1.81%) |
May 09, 2013 | 7.870 | 8.320 | 7.870 | 8.300 | 32,390,496 | +0.45(+5.73%) |
May 08, 2013 | 7.690 | 7.860 | 7.670 | 7.850 | 13,150,073 | +0.16(+2.08%) |
May 07, 2013 | 7.740 | 7.755 | 7.630 | 7.690 | 8,469,714 | -0.05(-0.65%) |
May 06, 2013 | 7.690 | 7.780 | 7.520 | 7.740 | 8,083,834 | +0.05(+0.65%) |
May 03, 2013 | 7.700 | 7.760 | 7.650 | 7.690 | 10,444,679 | +0.08(+1.05%) |
May 02, 2013 | 7.520 | 7.680 | 7.480 | 7.610 | 12,568,902 | +0.12(+1.60%) |
May 01, 2013 | 7.470 | 7.610 | 7.450 | 7.490 | 12,945,815 | +0.00(+0.00%) |
Apr 30, 2013 | 7.440 | 7.530 | 7.410 | 7.490 | 16,289,177 | +0.00(+0.00%) |
Apr 29, 2013 | 7.450 | 7.525 | 7.440 | 7.490 | 6,826,369 | +0.04(+0.54%) |
Apr 26, 2013 | 7.600 | 7.540 | 7.380 | 7.450 | 17,131,192 | -0.09(-1.19%) |
Apr 25, 2013 | 7.350 | 7.580 | 7.290 | 7.540 | 44,509,024 | +0.18(+2.45%) |
Apr 24, 2013 | 7.350 | 7.430 | 7.300 | 7.360 | 15,120,170 | +0.01(+0.14%) |
Apr 23, 2013 | 7.290 | 7.420 | 7.280 | 7.350 | 10,811,760 | +0.08(+1.10%) |
Apr 22, 2013 | 7.260 | 7.320 | 7.190 | 7.270 | 9,739,087 | +0.00(+0.00%) |
Apr 19, 2013 | 7.180 | 7.310 | 7.130 | 7.270 | 17,330,564 | +0.18(+2.54%) |
Apr 18, 2013 | 7.270 | 7.290 | 7.070 | 7.090 | 17,823,048 | -0.19(-2.61%) |
Apr 17, 2013 | 7.360 | 7.400 | 7.180 | 7.280 | 18,504,508 | -0.15(-2.02%) |
Apr 16, 2013 | 7.500 | 7.540 | 7.282 | 7.430 | 20,330,716 | -0.04(-0.54%) |
Apr 15, 2013 | 7.630 | 7.690 | 7.460 | 7.470 | 14,095,768 | -0.19(-2.48%) |
Apr 12, 2013 | 7.680 | 7.760 | 7.610 | 7.660 | 29,403,946 | -0.01(-0.13%) |
Apr 11, 2013 | 7.820 | 7.910 | 7.650 | 7.670 | 22,500,404 | -0.12(-1.54%) |
Apr 10, 2013 | 7.830 | 7.870 | 7.780 | 7.790 | 13,606,909 | -0.03(-0.38%) |
Apr 09, 2013 | 7.840 | 7.880 | 7.790 | 7.820 | 13,054,218 | +0.01(+0.13%) |
Apr 08, 2013 | 7.835 | 7.870 | 7.740 | 7.810 | 20,338,552 | -0.05(-0.64%) |
Apr 05, 2013 | 7.820 | 7.910 | 7.770 | 7.860 | 15,638,459 | -0.06(-0.76%) |
Apr 04, 2013 | 7.770 | 7.940 | 7.720 | 7.920 | 19,238,346 | +0.17(+2.19%) |
Apr 03, 2013 | 7.790 | 7.850 | 7.685 | 7.750 | 19,796,776 | -0.14(-1.77%) |
Apr 02, 2013 | 7.830 | 7.950 | 7.800 | 7.890 | 14,036,636 | +0.09(+1.15%) |
Apr 01, 2013 | 7.830 | 7.860 | 7.720 | 7.800 | 29,659,940 | -0.01(-0.13%) |
Mar 28, 2013 | 7.650 | 7.850 | 7.600 | 7.810 | 49,209,632 | +0.16(+2.09%) |
Mar 27, 2013 | 7.380 | 7.715 | 7.310 | 7.650 | 43,993,568 | +0.21(+2.82%) |
Mar 26, 2013 | 7.320 | 7.460 | 7.280 | 7.440 | 14,323,288 | +0.12(+1.64%) |
Mar 25, 2013 | 7.420 | 7.430 | 7.285 | 7.320 | 11,806,207 | -0.08(-1.08%) |
Mar 22, 2013 | 7.380 | 7.480 | 7.350 | 7.400 | 10,343,810 | +0.03(+0.41%) |
Mar 21, 2013 | 7.410 | 7.490 | 7.345 | 7.370 | 15,274,225 | -0.08(-1.07%) |
Mar 20, 2013 | 7.310 | 7.520 | 7.300 | 7.450 | 14,122,213 | +0.18(+2.48%) |
Mar 19, 2013 | 7.350 | 7.430 | 7.240 | 7.270 | 11,274,146 | -0.05(-0.68%) |
Mar 18, 2013 | 7.300 | 7.390 | 7.295 | 7.320 | 9,509,870 | -0.07(-0.95%) |
Mar 15, 2013 | 7.480 | 7.490 | 7.360 | 7.390 | 13,346,381 | -0.13(-1.73%) |
Mar 14, 2013 | 7.580 | 7.580 | 7.480 | 7.520 | 8,545,466 | -0.01(-0.13%) |
Mar 13, 2013 | 7.580 | 7.580 | 7.450 | 7.530 | 7,493,454 | -0.06(-0.79%) |
Mar 12, 2013 | 7.480 | 7.645 | 7.460 | 7.590 | 19,515,230 | +0.09(+1.20%) |
Mar 11, 2013 | 7.470 | 7.520 | 7.330 | 7.500 | 13,266,897 | +0.01(+0.13%) |
Mar 08, 2013 | 7.450 | 7.565 | 7.410 | 7.490 | 11,780,840 | +0.06(+0.81%) |
Mar 07, 2013 | 7.530 | 7.600 | 7.420 | 7.430 | 11,564,942 | -0.09(-1.20%) |
Mar 06, 2013 | 7.430 | 7.620 | 7.350 | 7.520 | 25,953,496 | +0.14(+1.90%) |
Mar 05, 2013 | 7.400 | 7.440 | 7.280 | 7.380 | 15,437,682 | +0.02(+0.27%) |
Mar 04, 2013 | 7.370 | 7.400 | 7.240 | 7.360 | 16,034,768 | -0.01(-0.14%) |