Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.954 | 9.209 | 8.938 | 9.155 | 416,218 | +0.14(+1.56%) |
May 30, 2013 | 8.911 | 9.231 | 8.895 | 9.014 | 342,087 | +0.15(+1.65%) |
May 29, 2013 | 8.787 | 8.933 | 8.754 | 8.868 | 299,306 | +0.08(+0.86%) |
May 28, 2013 | 8.830 | 8.927 | 8.781 | 8.792 | 482,790 | +0.02(+0.25%) |
May 24, 2013 | 8.689 | 8.830 | 8.603 | 8.770 | 170,157 | +0.07(+0.81%) |
May 23, 2013 | 8.548 | 8.732 | 8.500 | 8.700 | 331,664 | +0.04(+0.50%) |
May 22, 2013 | 8.716 | 8.900 | 8.575 | 8.657 | 384,373 | -0.05(-0.62%) |
May 21, 2013 | 8.797 | 8.857 | 8.662 | 8.711 | 373,532 | -0.10(-1.17%) |
May 20, 2013 | 8.738 | 8.852 | 8.662 | 8.814 | 267,899 | +0.04(+0.49%) |
May 17, 2013 | 8.797 | 8.852 | 8.722 | 8.770 | 291,335 | +0.02(+0.25%) |
May 16, 2013 | 8.857 | 8.976 | 8.727 | 8.749 | 260,553 | -0.16(-1.76%) |
May 15, 2013 | 8.927 | 9.014 | 8.835 | 8.906 | 236,454 | -0.09(-0.96%) |
May 13, 2013 | 9.009 | 9.122 | 8.960 | 8.992 | 251,149 | -0.05(-0.54%) |
May 10, 2013 | 9.106 | 9.312 | 8.971 | 9.041 | 650,815 | -0.10(-1.07%) |
May 09, 2013 | 9.447 | 9.734 | 8.711 | 9.139 | 970,119 | -0.43(-4.52%) |
May 08, 2013 | 9.388 | 9.718 | 9.366 | 9.572 | 397,288 | +0.15(+1.61%) |
May 07, 2013 | 9.371 | 9.496 | 9.214 | 9.420 | 748,781 | +0.04(+0.40%) |
May 06, 2013 | 9.485 | 9.485 | 9.301 | 9.382 | 325,952 | -0.11(-1.20%) |
May 03, 2013 | 9.572 | 9.610 | 9.453 | 9.496 | 451,634 | +0.06(+0.69%) |
May 02, 2013 | 9.447 | 9.734 | 9.236 | 9.431 | 875,472 | +0.01(+0.11%) |
May 01, 2013 | 9.447 | 9.534 | 9.285 | 9.420 | 720,851 | -0.15(-1.58%) |
Apr 30, 2013 | 9.036 | 9.599 | 9.030 | 9.572 | 719,855 | +0.54(+5.93%) |
Apr 29, 2013 | 8.527 | 9.090 | 8.511 | 9.036 | 935,771 | +0.52(+6.10%) |
Apr 26, 2013 | 8.640 | 8.662 | 8.462 | 8.516 | 254,445 | -0.15(-1.69%) |
Apr 25, 2013 | 8.662 | 8.738 | 8.630 | 8.662 | 270,483 | +0.06(+0.76%) |
Apr 24, 2013 | 8.505 | 8.678 | 8.505 | 8.597 | 278,213 | +0.13(+1.53%) |
Apr 23, 2013 | 8.229 | 8.500 | 8.067 | 8.467 | 457,486 | +0.29(+3.51%) |
Apr 22, 2013 | 8.207 | 8.326 | 8.067 | 8.180 | 217,179 | +0.02(+0.27%) |
Apr 19, 2013 | 8.067 | 8.234 | 8.045 | 8.159 | 183,157 | +0.10(+1.21%) |
Apr 18, 2013 | 8.207 | 8.251 | 8.002 | 8.061 | 276,882 | -0.06(-0.73%) |
Apr 17, 2013 | 8.115 | 8.175 | 7.904 | 8.121 | 558,570 | -0.03(-0.33%) |
Apr 16, 2013 | 7.931 | 8.224 | 7.931 | 8.148 | 465,383 | +0.28(+3.51%) |
Apr 15, 2013 | 8.256 | 8.256 | 7.818 | 7.872 | 605,084 | -0.45(-5.40%) |
Apr 12, 2013 | 8.462 | 8.462 | 8.289 | 8.321 | 280,007 | -0.15(-1.73%) |
Apr 11, 2013 | 8.272 | 8.570 | 8.261 | 8.467 | 377,892 | +0.20(+2.42%) |
Apr 10, 2013 | 8.256 | 8.364 | 8.186 | 8.267 | 383,010 | +0.01(+0.13%) |
Apr 09, 2013 | 8.251 | 8.386 | 8.251 | 8.256 | 251,395 | +0.01(+0.07%) |
Apr 08, 2013 | 8.251 | 8.278 | 8.137 | 8.251 | 307,690 | +0.06(+0.73%) |
Apr 05, 2013 | 8.202 | 8.213 | 8.110 | 8.191 | 283,341 | -0.05(-0.66%) |
Apr 04, 2013 | 8.234 | 8.321 | 8.148 | 8.245 | 497,600 | +0.03(+0.40%) |
Apr 03, 2013 | 8.213 | 8.229 | 8.040 | 8.213 | 918,395 | +0.01(+0.13%) |
Apr 02, 2013 | 8.310 | 8.413 | 8.121 | 8.202 | 820,167 | -0.11(-1.30%) |
Apr 01, 2013 | 8.435 | 8.559 | 8.251 | 8.310 | 445,395 | -0.16(-1.92%) |
Mar 28, 2013 | 8.543 | 8.543 | 8.302 | 8.473 | 446,440 | -0.08(-0.95%) |
Mar 27, 2013 | 8.483 | 8.597 | 8.375 | 8.554 | 334,226 | +0.01(+0.13%) |
Mar 26, 2013 | 8.695 | 8.716 | 8.267 | 8.543 | 926,545 | -0.10(-1.19%) |
Mar 25, 2013 | 8.613 | 8.716 | 8.592 | 8.646 | 378,889 | +0.03(+0.38%) |
Mar 22, 2013 | 9.003 | 9.036 | 8.516 | 8.613 | 1,124,786 | -0.30(-3.34%) |
Mar 21, 2013 | 9.036 | 9.057 | 8.819 | 8.911 | 743,399 | -0.14(-1.50%) |
Mar 20, 2013 | 8.933 | 9.074 | 8.906 | 9.046 | 437,443 | +0.15(+1.70%) |
Mar 19, 2013 | 9.182 | 9.182 | 8.732 | 8.895 | 1,332,768 | -0.30(-3.24%) |
Mar 18, 2013 | 8.917 | 9.203 | 8.862 | 9.193 | 759,343 | +0.17(+1.92%) |
Mar 15, 2013 | 9.101 | 9.198 | 8.944 | 9.019 | 609,471 | -0.16(-1.77%) |
Mar 14, 2013 | 9.155 | 9.420 | 9.075 | 9.182 | 773,030 | +0.08(+0.89%) |
Mar 13, 2013 | 9.041 | 9.203 | 8.749 | 9.101 | 1,784,575 | -0.30(-3.22%) |
Mar 12, 2013 | 9.296 | 9.523 | 9.274 | 9.404 | 502,275 | +0.11(+1.16%) |
Mar 11, 2013 | 9.360 | 9.371 | 9.247 | 9.296 | 430,359 | -0.07(-0.75%) |
Mar 08, 2013 | 9.512 | 9.539 | 9.344 | 9.366 | 295,458 | -0.12(-1.26%) |
Mar 07, 2013 | 9.323 | 9.523 | 9.296 | 9.485 | 644,550 | +0.16(+1.68%) |
Mar 06, 2013 | 9.092 | 9.403 | 9.092 | 9.328 | 658,417 | +0.24(+2.66%) |
Mar 05, 2013 | 9.086 | 9.210 | 9.017 | 9.086 | 635,613 | +0.06(+0.65%) |
Mar 04, 2013 | 9.033 | 9.215 | 8.856 | 9.027 | 641,281 | +0.02(+0.18%) |