Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.555 | 9.701 | 9.507 | 9.672 | 302,146 | +0.11(+1.11%) |
May 30, 2013 | 9.633 | 9.672 | 9.468 | 9.565 | 158,245 | -0.05(-0.50%) |
May 29, 2013 | 9.681 | 9.719 | 9.517 | 9.613 | 253,265 | +0.02(+0.20%) |
May 28, 2013 | 9.536 | 9.846 | 9.439 | 9.594 | 388,587 | +0.29(+3.13%) |
May 24, 2013 | 9.342 | 9.458 | 9.226 | 9.303 | 152,534 | -0.08(-0.83%) |
May 23, 2013 | 9.109 | 9.420 | 9.061 | 9.381 | 275,150 | +0.16(+1.68%) |
May 22, 2013 | 9.216 | 9.352 | 9.109 | 9.226 | 291,301 | -0.01(-0.10%) |
May 21, 2013 | 9.342 | 9.400 | 9.235 | 9.235 | 74,502 | -0.07(-0.73%) |
May 20, 2013 | 9.255 | 9.400 | 9.226 | 9.303 | 146,457 | +0.00(+0.00%) |
May 17, 2013 | 9.294 | 9.420 | 9.168 | 9.303 | 238,169 | +0.04(+0.42%) |
May 16, 2013 | 9.361 | 9.458 | 9.206 | 9.265 | 117,293 | -0.09(-0.93%) |
May 15, 2013 | 9.265 | 9.439 | 9.245 | 9.352 | 147,289 | +0.17(+1.90%) |
May 13, 2013 | 9.187 | 9.265 | 9.013 | 9.177 | 140,193 | -0.06(-0.63%) |
May 10, 2013 | 9.177 | 9.235 | 8.964 | 9.235 | 205,952 | +0.06(+0.63%) |
May 09, 2013 | 8.528 | 9.584 | 8.450 | 9.177 | 430,882 | -0.25(-2.67%) |
May 08, 2013 | 9.371 | 9.487 | 9.255 | 9.429 | 160,860 | +0.09(+0.93%) |
May 07, 2013 | 9.352 | 9.478 | 9.313 | 9.342 | 189,464 | +0.07(+0.73%) |
May 06, 2013 | 9.284 | 9.468 | 9.100 | 9.274 | 167,612 | +0.02(+0.21%) |
May 03, 2013 | 9.206 | 9.323 | 9.168 | 9.255 | 184,391 | +0.09(+0.95%) |
May 02, 2013 | 9.206 | 9.255 | 9.109 | 9.168 | 246,784 | +0.05(+0.53%) |
May 01, 2013 | 9.517 | 9.517 | 9.109 | 9.119 | 324,964 | -0.45(-4.66%) |
Apr 30, 2013 | 9.613 | 9.747 | 9.526 | 9.565 | 274,767 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.817 | 9.536 | 9.662 | 469,781 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.662 | 9.487 | 9.575 | 162,241 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.768 | 9.487 | 9.487 | 496,575 | -0.18(-1.90%) |
Apr 24, 2013 | 9.642 | 9.788 | 9.575 | 9.672 | 357,411 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.216 | 9.371 | 788,976 | +0.04(+0.42%) |
Apr 22, 2013 | 9.129 | 9.352 | 8.867 | 9.332 | 284,250 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.148 | 8.809 | 9.042 | 224,307 | -0.04(-0.43%) |
Apr 18, 2013 | 8.625 | 9.139 | 8.518 | 9.080 | 928,206 | +0.50(+5.88%) |
Apr 17, 2013 | 8.625 | 8.780 | 8.460 | 8.576 | 503,739 | -0.10(-1.12%) |
Apr 16, 2013 | 8.373 | 8.683 | 8.276 | 8.673 | 275,002 | +0.42(+5.05%) |
Apr 15, 2013 | 8.528 | 8.528 | 7.995 | 8.257 | 450,916 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.518 | 176,687 | -0.04(-0.45%) |
Apr 11, 2013 | 8.557 | 8.644 | 8.363 | 8.557 | 229,260 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.712 | 8.344 | 8.528 | 229,452 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.373 | 134,085 | -0.02(-0.23%) |
Apr 08, 2013 | 8.247 | 8.412 | 8.160 | 8.392 | 189,606 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.169 | 8.228 | 184,632 | -0.09(-1.05%) |
Apr 04, 2013 | 8.276 | 8.344 | 8.131 | 8.315 | 149,798 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.218 | 8.286 | 293,261 | -0.10(-1.16%) |
Apr 02, 2013 | 8.547 | 8.586 | 8.344 | 8.383 | 151,884 | -0.16(-1.82%) |
Apr 01, 2013 | 8.615 | 8.635 | 8.288 | 8.538 | 169,696 | -0.05(-0.56%) |
Mar 28, 2013 | 8.673 | 8.673 | 8.557 | 8.586 | 97,438 | -0.06(-0.67%) |
Mar 27, 2013 | 8.557 | 8.673 | 8.431 | 8.644 | 128,075 | +0.02(+0.22%) |
Mar 26, 2013 | 8.615 | 8.635 | 8.518 | 8.625 | 178,742 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.722 | 8.480 | 8.596 | 236,183 | +0.03(+0.34%) |
Mar 22, 2013 | 8.596 | 8.596 | 8.412 | 8.567 | 155,627 | +0.04(+0.45%) |
Mar 21, 2013 | 8.499 | 8.683 | 8.499 | 8.528 | 246,185 | -0.06(-0.68%) |
Mar 20, 2013 | 8.644 | 8.644 | 8.499 | 8.586 | 253,900 | +0.03(+0.34%) |
Mar 19, 2013 | 8.576 | 8.673 | 8.349 | 8.557 | 239,297 | +0.02(+0.23%) |
Mar 18, 2013 | 8.470 | 8.673 | 8.431 | 8.538 | 252,174 | -0.05(-0.56%) |
Mar 15, 2013 | 8.576 | 8.625 | 8.432 | 8.586 | 433,741 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.625 | 7.763 | 8.528 | 537,058 | +0.76(+9.73%) |
Mar 13, 2013 | 7.956 | 7.956 | 7.714 | 7.772 | 144,797 | -0.16(-1.96%) |
Mar 12, 2013 | 7.985 | 7.985 | 7.869 | 7.927 | 75,588 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.995 | 7.898 | 7.947 | 164,343 | -0.01(-0.12%) |
Mar 08, 2013 | 7.888 | 7.995 | 7.675 | 7.956 | 247,729 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,648 | +0.30(+3.96%) |
Mar 06, 2013 | 7.510 | 7.636 | 7.418 | 7.578 | 141,357 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.714 | 7.510 | 7.540 | 219,770 | +0.04(+0.52%) |
Mar 04, 2013 | 7.520 | 7.549 | 7.423 | 7.501 | 625,905 | -0.02(-0.26%) |