Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.834 | 9.983 | 9.726 | 9.760 | 96,912 | -0.15(-1.55%) |
May 30, 2013 | 9.817 | 10.01 | 9.749 | 9.914 | 81,966 | +0.15(+1.52%) |
May 29, 2013 | 9.772 | 9.826 | 9.452 | 9.766 | 118,524 | -0.09(-0.93%) |
May 28, 2013 | 9.646 | 10.04 | 9.589 | 9.857 | 182,217 | +0.27(+2.80%) |
May 24, 2013 | 9.583 | 9.589 | 9.370 | 9.589 | 62,248 | +0.01(+0.06%) |
May 23, 2013 | 9.264 | 9.612 | 9.207 | 9.583 | 72,806 | +0.19(+2.00%) |
May 22, 2013 | 9.441 | 9.549 | 9.338 | 9.395 | 94,814 | -0.07(-0.78%) |
May 21, 2013 | 9.407 | 9.543 | 9.258 | 9.469 | 111,492 | +0.06(+0.67%) |
May 20, 2013 | 9.195 | 9.407 | 9.087 | 9.407 | 113,151 | +0.21(+2.23%) |
May 17, 2013 | 9.076 | 9.241 | 8.956 | 9.201 | 230,627 | +0.14(+1.51%) |
May 16, 2013 | 8.939 | 9.099 | 8.813 | 9.064 | 82,550 | +0.11(+1.27%) |
May 15, 2013 | 8.785 | 8.979 | 8.739 | 8.950 | 86,442 | +0.29(+3.29%) |
May 13, 2013 | 8.819 | 8.819 | 8.585 | 8.665 | 23,541 | -0.16(-1.81%) |
May 10, 2013 | 8.825 | 8.825 | 8.676 | 8.825 | 22,118 | +0.04(+0.45%) |
May 09, 2013 | 8.768 | 8.859 | 8.700 | 8.785 | 62,686 | -0.02(-0.26%) |
May 08, 2013 | 8.762 | 8.828 | 8.665 | 8.808 | 78,088 | +0.00(+0.00%) |
May 07, 2013 | 8.722 | 8.830 | 8.654 | 8.808 | 71,728 | +0.09(+1.05%) |
May 06, 2013 | 8.676 | 8.785 | 8.511 | 8.716 | 87,129 | +0.07(+0.79%) |
May 03, 2013 | 8.699 | 8.825 | 8.642 | 8.648 | 104,727 | +0.07(+0.86%) |
May 02, 2013 | 8.545 | 8.631 | 8.385 | 8.574 | 103,556 | +0.05(+0.54%) |
May 01, 2013 | 8.739 | 8.773 | 8.180 | 8.528 | 241,231 | -0.24(-2.73%) |
Apr 30, 2013 | 8.562 | 8.813 | 8.465 | 8.768 | 91,508 | +0.18(+2.06%) |
Apr 29, 2013 | 8.294 | 8.614 | 8.163 | 8.591 | 100,531 | +0.36(+4.37%) |
Apr 26, 2013 | 8.363 | 8.403 | 8.186 | 8.231 | 99,703 | -0.17(-2.04%) |
Apr 25, 2013 | 8.437 | 8.448 | 8.288 | 8.403 | 92,584 | -0.03(-0.41%) |
Apr 24, 2013 | 8.602 | 8.625 | 8.363 | 8.437 | 55,834 | -0.19(-2.25%) |
Apr 23, 2013 | 8.654 | 8.773 | 8.460 | 8.631 | 86,990 | +0.05(+0.53%) |
Apr 22, 2013 | 8.134 | 8.665 | 7.986 | 8.585 | 189,984 | +0.43(+5.32%) |
Apr 19, 2013 | 8.015 | 8.186 | 7.975 | 8.152 | 63,316 | +0.13(+1.64%) |
Apr 18, 2013 | 8.112 | 8.160 | 7.952 | 8.020 | 72,384 | -0.08(-0.99%) |
Apr 17, 2013 | 8.095 | 8.186 | 7.941 | 8.100 | 145,759 | -0.03(-0.42%) |
Apr 16, 2013 | 8.100 | 8.163 | 8.015 | 8.134 | 82,613 | +0.13(+1.64%) |
Apr 15, 2013 | 8.300 | 8.331 | 7.998 | 8.003 | 180,928 | -0.38(-4.49%) |
Apr 12, 2013 | 8.323 | 8.433 | 8.323 | 8.380 | 29,603 | +0.01(+0.14%) |
Apr 11, 2013 | 8.528 | 8.528 | 8.271 | 8.368 | 54,587 | -0.19(-2.27%) |
Apr 10, 2013 | 8.294 | 8.625 | 8.294 | 8.562 | 124,709 | +0.26(+3.09%) |
Apr 09, 2013 | 8.414 | 8.414 | 8.271 | 8.306 | 128,893 | -0.11(-1.36%) |
Apr 08, 2013 | 8.300 | 8.431 | 8.249 | 8.420 | 91,801 | +0.13(+1.51%) |
Apr 05, 2013 | 8.271 | 8.374 | 8.266 | 8.294 | 96,152 | -0.02(-0.21%) |
Apr 04, 2013 | 8.323 | 8.363 | 8.271 | 8.311 | 51,139 | -0.03(-0.34%) |
Apr 03, 2013 | 8.306 | 8.514 | 8.277 | 8.340 | 129,854 | +0.04(+0.48%) |
Apr 02, 2013 | 8.505 | 8.585 | 8.283 | 8.300 | 147,247 | -0.18(-2.09%) |
Apr 01, 2013 | 8.614 | 8.745 | 8.414 | 8.477 | 91,084 | -0.12(-1.39%) |
Mar 28, 2013 | 8.654 | 8.665 | 8.557 | 8.597 | 89,215 | -0.05(-0.53%) |
Mar 27, 2013 | 8.688 | 8.745 | 8.625 | 8.642 | 43,801 | -0.08(-0.92%) |
Mar 26, 2013 | 8.865 | 8.865 | 8.711 | 8.722 | 44,751 | -0.09(-0.97%) |
Mar 25, 2013 | 8.711 | 8.808 | 8.711 | 8.808 | 70,066 | +0.10(+1.11%) |
Mar 22, 2013 | 8.705 | 8.741 | 8.631 | 8.711 | 69,772 | +0.01(+0.13%) |
Mar 21, 2013 | 8.619 | 8.773 | 8.619 | 8.699 | 120,789 | +0.01(+0.13%) |
Mar 20, 2013 | 8.762 | 8.808 | 8.619 | 8.688 | 53,996 | -0.08(-0.91%) |
Mar 19, 2013 | 8.756 | 8.852 | 8.648 | 8.768 | 63,135 | +0.01(+0.07%) |
Mar 18, 2013 | 8.671 | 8.830 | 8.625 | 8.762 | 90,747 | -0.02(-0.19%) |
Mar 15, 2013 | 8.665 | 8.785 | 8.665 | 8.779 | 202,031 | +0.07(+0.85%) |
Mar 14, 2013 | 8.705 | 8.751 | 8.631 | 8.705 | 91,077 | +0.03(+0.33%) |
Mar 13, 2013 | 8.648 | 8.722 | 8.625 | 8.676 | 124,582 | +0.01(+0.13%) |
Mar 12, 2013 | 8.813 | 8.882 | 8.597 | 8.665 | 84,585 | -0.14(-1.62%) |
Mar 11, 2013 | 8.905 | 9.024 | 8.790 | 8.808 | 69,165 | -0.15(-1.66%) |
Mar 08, 2013 | 9.036 | 9.036 | 8.893 | 8.956 | 53,092 | -0.03(-0.32%) |
Mar 07, 2013 | 8.836 | 8.996 | 8.785 | 8.984 | 63,815 | +0.13(+1.42%) |
Mar 06, 2013 | 8.922 | 8.950 | 8.768 | 8.859 | 44,556 | -0.06(-0.70%) |
Mar 05, 2013 | 8.933 | 9.002 | 8.887 | 8.922 | 77,263 | +0.01(+0.13%) |
Mar 04, 2013 | 9.007 | 9.020 | 8.836 | 8.910 | 52,385 | -0.09(-1.01%) |