Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.509 | 8.509 | 8.342 | 8.394 | 63,681 | -0.15(-1.75%) |
May 30, 2013 | 8.670 | 8.670 | 8.521 | 8.544 | 52,685 | -0.14(-1.65%) |
May 29, 2013 | 8.780 | 8.780 | 8.624 | 8.688 | 43,845 | -0.11(-1.22%) |
May 28, 2013 | 8.837 | 8.837 | 8.780 | 8.795 | 31,376 | -0.04(-0.48%) |
May 24, 2013 | 8.814 | 8.837 | 8.791 | 8.837 | 15,002 | +0.02(+0.20%) |
May 23, 2013 | 8.854 | 8.877 | 8.820 | 8.820 | 16,980 | -0.06(-0.65%) |
May 22, 2013 | 8.854 | 8.895 | 8.854 | 8.877 | 13,943 | +0.02(+0.26%) |
May 21, 2013 | 8.785 | 8.866 | 8.785 | 8.854 | 28,755 | +0.02(+0.26%) |
May 20, 2013 | 8.739 | 8.866 | 8.739 | 8.831 | 66,250 | +0.03(+0.39%) |
May 17, 2013 | 8.757 | 8.797 | 8.757 | 8.797 | 31,788 | +0.02(+0.20%) |
May 16, 2013 | 8.895 | 8.914 | 8.751 | 8.780 | 64,389 | -0.08(-0.86%) |
May 15, 2013 | 8.941 | 8.946 | 8.854 | 8.855 | 40,361 | -0.10(-1.13%) |
May 13, 2013 | 9.050 | 9.050 | 8.957 | 8.957 | 23,083 | -0.06(-0.63%) |
May 10, 2013 | 9.042 | 9.042 | 9.013 | 9.013 | 20,653 | -0.03(-0.32%) |
May 09, 2013 | 9.036 | 9.042 | 9.030 | 9.042 | 19,564 | +0.00(+0.00%) |
May 08, 2013 | 9.024 | 9.042 | 8.996 | 9.042 | 17,055 | +0.03(+0.32%) |
May 07, 2013 | 9.087 | 9.087 | 9.002 | 9.013 | 38,793 | -0.05(-0.57%) |
May 06, 2013 | 9.036 | 9.076 | 9.036 | 9.065 | 16,068 | -0.01(-0.06%) |
May 03, 2013 | 9.099 | 9.127 | 9.059 | 9.070 | 16,767 | -0.06(-0.63%) |
May 02, 2013 | 9.099 | 9.127 | 9.076 | 9.127 | 24,366 | +0.03(+0.38%) |
May 01, 2013 | 9.082 | 9.093 | 9.042 | 9.093 | 25,036 | +0.06(+0.63%) |
Apr 30, 2013 | 9.013 | 9.053 | 9.007 | 9.036 | 13,992 | +0.03(+0.32%) |
Apr 29, 2013 | 8.996 | 9.013 | 8.967 | 9.007 | 13,385 | +0.03(+0.32%) |
Apr 26, 2013 | 8.950 | 8.996 | 8.933 | 8.979 | 9,972 | +0.05(+0.51%) |
Apr 25, 2013 | 8.956 | 8.979 | 8.916 | 8.933 | 26,580 | -0.03(-0.36%) |
Apr 24, 2013 | 8.967 | 8.996 | 8.956 | 8.965 | 17,577 | -0.02(-0.22%) |
Apr 23, 2013 | 8.990 | 9.024 | 8.979 | 8.984 | 45,595 | +0.05(+0.58%) |
Apr 22, 2013 | 8.904 | 8.950 | 8.904 | 8.933 | 22,289 | +0.01(+0.13%) |
Apr 19, 2013 | 8.927 | 8.944 | 8.921 | 8.921 | 14,930 | -0.01(-0.06%) |
Apr 18, 2013 | 8.910 | 8.956 | 8.910 | 8.927 | 31,314 | +0.02(+0.26%) |
Apr 17, 2013 | 8.904 | 8.927 | 8.881 | 8.904 | 22,339 | +0.02(+0.19%) |
Apr 16, 2013 | 8.927 | 8.954 | 8.887 | 8.887 | 40,616 | -0.04(-0.45%) |
Apr 15, 2013 | 8.927 | 8.941 | 8.927 | 8.927 | 23,468 | -0.00(-0.02%) |
Apr 12, 2013 | 8.927 | 8.950 | 8.921 | 8.929 | 18,046 | +0.02(+0.22%) |
Apr 11, 2013 | 8.944 | 8.959 | 8.899 | 8.910 | 11,120 | -0.04(-0.49%) |
Apr 10, 2013 | 8.919 | 8.965 | 8.874 | 8.953 | 38,961 | +0.03(+0.38%) |
Apr 09, 2013 | 8.914 | 8.919 | 8.868 | 8.919 | 28,945 | +0.03(+0.38%) |
Apr 08, 2013 | 8.902 | 8.919 | 8.851 | 8.885 | 25,902 | +0.01(+0.06%) |
Apr 05, 2013 | 8.845 | 8.891 | 8.828 | 8.879 | 29,438 | +0.08(+0.91%) |
Apr 04, 2013 | 8.748 | 8.817 | 8.743 | 8.800 | 38,310 | +0.06(+0.65%) |
Apr 03, 2013 | 8.771 | 8.771 | 8.714 | 8.743 | 30,848 | -0.01(-0.07%) |
Apr 02, 2013 | 8.748 | 8.777 | 8.731 | 8.748 | 33,009 | -0.02(-0.26%) |
Apr 01, 2013 | 8.817 | 8.817 | 8.754 | 8.771 | 46,916 | +0.01(+0.08%) |
Mar 28, 2013 | 8.743 | 8.788 | 8.714 | 8.764 | 85,667 | +0.02(+0.25%) |
Mar 27, 2013 | 8.697 | 8.760 | 8.697 | 8.743 | 25,165 | +0.04(+0.46%) |
Mar 26, 2013 | 8.731 | 8.731 | 8.669 | 8.703 | 34,628 | -0.03(-0.39%) |
Mar 25, 2013 | 8.720 | 8.743 | 8.669 | 8.737 | 35,304 | +0.02(+0.25%) |
Mar 22, 2013 | 8.788 | 8.788 | 8.697 | 8.716 | 52,788 | -0.04(-0.50%) |
Mar 21, 2013 | 8.777 | 8.874 | 8.707 | 8.760 | 102,408 | -0.00(-0.03%) |
Mar 20, 2013 | 8.697 | 8.766 | 8.657 | 8.762 | 33,922 | +0.11(+1.28%) |
Mar 19, 2013 | 8.697 | 8.720 | 8.612 | 8.652 | 112,265 | +0.01(+0.07%) |
Mar 18, 2013 | 8.612 | 8.737 | 8.498 | 8.646 | 81,708 | +0.07(+0.86%) |
Mar 15, 2013 | 8.578 | 8.617 | 8.521 | 8.572 | 69,032 | -0.01(-0.07%) |
Mar 14, 2013 | 8.748 | 8.748 | 8.498 | 8.578 | 80,565 | -0.17(-1.95%) |
Mar 13, 2013 | 8.788 | 8.800 | 8.720 | 8.748 | 74,511 | -0.05(-0.56%) |
Mar 12, 2013 | 8.820 | 8.831 | 8.769 | 8.797 | 49,228 | -0.02(-0.26%) |
Mar 11, 2013 | 8.911 | 8.911 | 8.820 | 8.820 | 65,746 | -0.09(-1.02%) |
Mar 08, 2013 | 9.013 | 9.013 | 8.911 | 8.911 | 59,130 | -0.10(-1.13%) |
Mar 07, 2013 | 9.041 | 9.041 | 9.002 | 9.013 | 25,987 | -0.02(-0.19%) |
Mar 06, 2013 | 9.121 | 9.121 | 9.003 | 9.030 | 47,930 | -0.03(-0.31%) |
Mar 05, 2013 | 9.075 | 9.081 | 9.041 | 9.058 | 16,718 | +0.02(+0.25%) |
Mar 04, 2013 | 9.036 | 9.064 | 9.024 | 9.036 | 17,705 | +0.00(+0.00%) |