Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.051 | 9.160 | 9.004 | 9.006 | 4,597,887 | -0.08(-0.87%) |
May 30, 2013 | 9.108 | 9.184 | 9.066 | 9.086 | 4,944,226 | +0.01(+0.08%) |
May 29, 2013 | 9.182 | 9.241 | 8.940 | 9.078 | 6,042,380 | -0.19(-2.03%) |
May 28, 2013 | 9.367 | 9.429 | 9.194 | 9.266 | 4,997,014 | +0.00(+0.05%) |
May 24, 2013 | 9.348 | 9.348 | 9.155 | 9.261 | 4,125,507 | -0.11(-1.19%) |
May 23, 2013 | 9.449 | 9.449 | 9.281 | 9.372 | 7,256,822 | -0.13(-1.38%) |
May 22, 2013 | 9.775 | 9.837 | 9.476 | 9.503 | 4,443,301 | -0.25(-2.56%) |
May 21, 2013 | 9.758 | 9.793 | 9.728 | 9.753 | 5,160,105 | +0.02(+0.23%) |
May 20, 2013 | 9.721 | 9.777 | 9.618 | 9.731 | 3,868,867 | +0.04(+0.42%) |
May 17, 2013 | 9.751 | 9.800 | 9.661 | 9.690 | 5,989,149 | -0.00(-0.05%) |
May 16, 2013 | 9.783 | 9.817 | 9.678 | 9.695 | 5,411,003 | -0.08(-0.78%) |
May 15, 2013 | 9.781 | 9.808 | 9.683 | 9.771 | 6,139,440 | -0.01(-0.08%) |
May 13, 2013 | 9.788 | 9.805 | 9.732 | 9.778 | 5,135,454 | -0.07(-0.70%) |
May 10, 2013 | 9.913 | 9.967 | 9.842 | 9.847 | 4,963,172 | -0.06(-0.62%) |
May 09, 2013 | 10.06 | 10.06 | 9.893 | 9.908 | 2,798,553 | -0.11(-1.10%) |
May 08, 2013 | 10.04 | 10.08 | 9.986 | 10.02 | 3,710,865 | -0.03(-0.29%) |
May 07, 2013 | 9.981 | 10.08 | 9.923 | 10.05 | 3,938,600 | +0.09(+0.93%) |
May 06, 2013 | 9.861 | 9.986 | 9.861 | 9.954 | 5,058,091 | +0.12(+1.27%) |
May 03, 2013 | 9.905 | 9.918 | 9.822 | 9.830 | 2,553,445 | +0.01(+0.07%) |
May 02, 2013 | 9.832 | 9.903 | 9.798 | 9.822 | 2,597,730 | +0.04(+0.37%) |
May 01, 2013 | 9.957 | 10.00 | 9.651 | 9.786 | 4,204,351 | -0.25(-2.51%) |
Apr 30, 2013 | 9.962 | 10.06 | 9.954 | 10.04 | 2,433,689 | +0.08(+0.79%) |
Apr 29, 2013 | 9.920 | 9.989 | 9.827 | 9.959 | 2,785,002 | +0.09(+0.89%) |
Apr 26, 2013 | 9.879 | 9.905 | 9.866 | 9.871 | 3,441,120 | +0.00(+0.02%) |
Apr 25, 2013 | 9.866 | 9.932 | 9.764 | 9.869 | 2,912,255 | +0.01(+0.12%) |
Apr 24, 2013 | 9.886 | 9.893 | 9.842 | 9.857 | 4,944,945 | -0.01(-0.15%) |
Apr 23, 2013 | 9.871 | 9.896 | 9.788 | 9.871 | 2,550,616 | +0.06(+0.62%) |
Apr 22, 2013 | 9.893 | 9.893 | 9.756 | 9.810 | 2,087,325 | -0.06(-0.59%) |
Apr 19, 2013 | 9.658 | 9.876 | 9.612 | 9.869 | 4,154,580 | +0.22(+2.26%) |
Apr 18, 2013 | 9.663 | 9.668 | 9.575 | 9.651 | 2,623,151 | +0.02(+0.25%) |
Apr 17, 2013 | 9.764 | 9.784 | 9.605 | 9.627 | 3,775,781 | -0.18(-1.87%) |
Apr 16, 2013 | 9.781 | 9.861 | 9.717 | 9.810 | 4,723,729 | +0.06(+0.58%) |
Apr 15, 2013 | 9.979 | 9.993 | 9.705 | 9.754 | 3,853,487 | -0.23(-2.33%) |
Apr 12, 2013 | 9.908 | 9.986 | 9.879 | 9.986 | 1,853,997 | +0.08(+0.79%) |
Apr 11, 2013 | 9.861 | 9.959 | 9.847 | 9.908 | 2,425,166 | +0.07(+0.67%) |
Apr 10, 2013 | 9.832 | 9.869 | 9.805 | 9.842 | 2,154,714 | +0.05(+0.47%) |
Apr 09, 2013 | 9.859 | 9.861 | 9.739 | 9.795 | 2,450,775 | -0.04(-0.45%) |
Apr 08, 2013 | 9.756 | 9.854 | 9.690 | 9.839 | 1,420,109 | +0.09(+0.88%) |
Apr 05, 2013 | 9.639 | 9.754 | 9.617 | 9.754 | 2,435,087 | -0.00(-0.03%) |
Apr 04, 2013 | 9.631 | 9.766 | 9.624 | 9.756 | 1,895,119 | +0.14(+1.50%) |
Apr 03, 2013 | 9.685 | 9.712 | 9.592 | 9.612 | 2,344,247 | -0.06(-0.61%) |
Apr 02, 2013 | 9.724 | 9.755 | 9.641 | 9.671 | 2,945,778 | -0.01(-0.13%) |
Apr 01, 2013 | 9.649 | 9.704 | 9.597 | 9.683 | 2,290,445 | +0.00(+0.03%) |
Mar 28, 2013 | 9.607 | 9.705 | 9.578 | 9.680 | 4,077,924 | +0.11(+1.20%) |
Mar 27, 2013 | 9.600 | 9.627 | 9.538 | 9.565 | 3,225,611 | -0.06(-0.61%) |
Mar 26, 2013 | 9.619 | 9.663 | 9.583 | 9.624 | 2,142,296 | +0.04(+0.43%) |
Mar 25, 2013 | 9.524 | 9.673 | 9.492 | 9.583 | 6,100,963 | +0.09(+0.90%) |
Mar 22, 2013 | 9.455 | 9.541 | 9.438 | 9.497 | 5,301,311 | +0.05(+0.57%) |
Mar 21, 2013 | 9.441 | 9.529 | 9.431 | 9.443 | 4,644,449 | -0.01(-0.16%) |
Mar 20, 2013 | 9.448 | 9.499 | 9.409 | 9.458 | 3,647,735 | +0.07(+0.76%) |
Mar 19, 2013 | 9.494 | 9.514 | 9.360 | 9.387 | 2,776,774 | -0.09(-0.90%) |
Mar 18, 2013 | 9.455 | 9.524 | 9.401 | 9.472 | 3,558,052 | -0.05(-0.49%) |
Mar 15, 2013 | 9.409 | 9.526 | 9.372 | 9.519 | 6,895,820 | +0.02(+0.21%) |
Mar 14, 2013 | 9.560 | 9.592 | 9.479 | 9.499 | 2,883,539 | -0.04(-0.46%) |
Mar 13, 2013 | 9.433 | 9.560 | 9.387 | 9.543 | 3,647,805 | +0.13(+1.38%) |
Mar 12, 2013 | 9.387 | 9.433 | 9.340 | 9.414 | 2,832,280 | +0.00(+0.00%) |
Mar 11, 2013 | 9.384 | 9.450 | 9.331 | 9.414 | 3,104,747 | +0.03(+0.31%) |
Mar 08, 2013 | 9.362 | 9.387 | 9.240 | 9.384 | 2,508,051 | +0.05(+0.58%) |
Mar 07, 2013 | 9.353 | 9.360 | 9.285 | 9.331 | 4,118,020 | -0.01(-0.16%) |
Mar 06, 2013 | 9.338 | 9.397 | 9.264 | 9.345 | 5,700,401 | +0.05(+0.58%) |
Mar 05, 2013 | 9.093 | 9.309 | 9.081 | 9.291 | 6,279,128 | +0.21(+2.34%) |
Mar 04, 2013 | 8.981 | 9.079 | 8.937 | 9.079 | 4,382,843 | +0.10(+1.09%) |