Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 23.16 | 23.39 | 22.82 | 22.88 | 508,296 | -0.43(-1.85%) |
May 30, 2013 | 23.45 | 23.53 | 23.27 | 23.31 | 544,399 | -0.10(-0.42%) |
May 29, 2013 | 23.29 | 23.61 | 23.19 | 23.41 | 361,437 | -0.07(-0.29%) |
May 28, 2013 | 23.52 | 23.84 | 23.36 | 23.47 | 371,839 | -8026.47(-99.71%) |
May 24, 2013 | 8112 | 8116 | 8013 | 8050 | 2,499,056 | -27.50(-0.34%) |
May 23, 2013 | 8205 | 8210 | 8075 | 8077 | 3,406,320 | -157.88(-1.92%) |
May 22, 2013 | 8250 | 8275 | 8213 | 8235 | 3,091,592 | +15.49(+0.19%) |
May 21, 2013 | 8218 | 8257 | 8199 | 8220 | 2,713,430 | +5.88(+0.07%) |
May 20, 2013 | 8202 | 8222 | 8185 | 8214 | 2,156,384 | +8.69(+0.11%) |
May 17, 2013 | 8214 | 8239 | 8194 | 8205 | 2,597,778 | -21.44(-0.26%) |
May 16, 2013 | 8200 | 8251 | 8184 | 8227 | 3,514,629 | +70.07(+0.86%) |
May 15, 2013 | 8103 | 8158 | 8091 | 8157 | 2,348,321 | +65.47(+0.81%) |
May 14, 2013 | 8111 | 8134 | 8074 | 8091 | 1,999,530 | +3.43(+0.04%) |
May 13, 2013 | 8124 | 8135 | 8070 | 8088 | 1,997,286 | -31.31(-0.39%) |
May 10, 2013 | 8123 | 8136 | 8098 | 8119 | 2,315,074 | -5.52(-0.07%) |
May 09, 2013 | 8152 | 8161 | 8118 | 8125 | 2,461,933 | +18.43(+0.23%) |
May 08, 2013 | 8019 | 8123 | 8019 | 8106 | 2,516,801 | +102.00(+1.27%) |
May 07, 2013 | 8018 | 8022 | 7987 | 8004 | 1,909,783 | -5.87(-0.07%) |
May 06, 2013 | 8029 | 8038 | 7995 | 8010 | 2,010,137 | +33.36(+0.42%) |
May 03, 2013 | 7999 | 8016 | 7963 | 7977 | 2,072,756 | +6.39(+0.08%) |
May 02, 2013 | 7954 | 7981 | 7938 | 7970 | 2,193,711 | +7949.60(+38496.85%) |
May 01, 2013 | 21.70 | 21.87 | 20.61 | 20.65 | 680,856 | -1.23(-5.60%) |
Apr 30, 2013 | 21.30 | 22.01 | 21.16 | 21.88 | 722,262 | +0.42(+1.97%) |
Apr 29, 2013 | 21.00 | 21.50 | 20.90 | 21.45 | 591,720 | +0.54(+2.58%) |
Apr 26, 2013 | 21.23 | 21.33 | 20.63 | 20.91 | 804,666 | -0.34(-1.61%) |
Apr 25, 2013 | 20.47 | 21.48 | 20.36 | 21.26 | 1,348,760 | +0.92(+4.53%) |
Apr 24, 2013 | 19.82 | 20.49 | 19.82 | 20.34 | 869,529 | +0.58(+2.93%) |
Apr 23, 2013 | 19.57 | 19.88 | 19.38 | 19.76 | 466,992 | +0.36(+1.87%) |
Apr 22, 2013 | 19.18 | 19.78 | 18.66 | 19.39 | 709,004 | +0.25(+1.28%) |
Apr 19, 2013 | 18.69 | 19.16 | 18.53 | 19.15 | 934,086 | +0.49(+2.63%) |
Apr 18, 2013 | 18.77 | 18.85 | 18.46 | 18.66 | 748,472 | -0.08(-0.42%) |
Apr 17, 2013 | 19.17 | 19.17 | 18.61 | 18.74 | 1,015,879 | -0.77(-3.97%) |
Apr 16, 2013 | 19.28 | 19.64 | 19.01 | 19.51 | 592,944 | +0.40(+2.10%) |
Apr 15, 2013 | 20.18 | 20.22 | 19.02 | 19.11 | 890,232 | -1.20(-5.89%) |
Apr 12, 2013 | 20.63 | 20.73 | 20.20 | 20.31 | 445,065 | -0.43(-2.08%) |
Apr 11, 2013 | 20.62 | 20.78 | 20.43 | 20.74 | 503,503 | +0.14(+0.67%) |
Apr 10, 2013 | 20.81 | 20.84 | 20.15 | 20.60 | 939,083 | -0.15(-0.71%) |
Apr 09, 2013 | 20.90 | 21.02 | 20.51 | 20.75 | 414,265 | -0.15(-0.70%) |
Apr 08, 2013 | 20.43 | 20.92 | 20.42 | 20.90 | 524,308 | +0.43(+2.11%) |
Apr 05, 2013 | 20.10 | 20.47 | 20.02 | 20.46 | 494,694 | -0.12(-0.57%) |
Apr 04, 2013 | 20.33 | 20.74 | 20.18 | 20.58 | 745,363 | +0.25(+1.25%) |
Apr 03, 2013 | 20.30 | 20.47 | 20.08 | 20.33 | 909,915 | +0.03(+0.14%) |
Apr 02, 2013 | 20.54 | 20.80 | 20.10 | 20.30 | 899,921 | -0.14(-0.67%) |
Apr 01, 2013 | 20.59 | 20.70 | 20.09 | 20.43 | 903,898 | -7693.28(-99.74%) |
Mar 28, 2013 | 7752 | 7752 | 7692 | 7714 | 1,849,203 | -26.71(-0.35%) |
Mar 27, 2013 | 7719 | 7741 | 7704 | 7740 | 1,887,958 | +37.02(+0.48%) |
Mar 26, 2013 | 7720 | 7723 | 7693 | 7703 | 1,886,938 | +0.24(+0.00%) |
Mar 25, 2013 | 7709 | 7724 | 7702 | 7703 | 1,842,677 | +58.74(+0.77%) |
Mar 22, 2013 | 7659 | 7680 | 7644 | 7644 | 1,761,497 | -15.32(-0.20%) |
Mar 21, 2013 | 7677 | 7690 | 7660 | 7660 | 1,729,473 | +13.54(+0.18%) |
Mar 20, 2013 | 7682 | 7692 | 7635 | 7646 | 1,993,004 | -39.65(-0.52%) |
Mar 19, 2013 | 7691 | 7711 | 7671 | 7686 | 1,840,026 | +26.60(+0.35%) |
Mar 18, 2013 | 7733 | 7735 | 7656 | 7659 | 2,071,737 | -113.89(-1.47%) |
Mar 15, 2013 | 7834 | 7844 | 7771 | 7773 | 2,580,646 | -23.80(-0.31%) |
Mar 14, 2013 | 7847 | 7847 | 7792 | 7797 | 2,192,896 | -42.89(-0.55%) |
Mar 13, 2013 | 7863 | 7891 | 7807 | 7840 | 2,268,570 | +0.78(+0.01%) |
Mar 12, 2013 | 7882 | 7906 | 7831 | 7839 | 2,792,368 | -43.15(-0.55%) |
Mar 11, 2013 | 7866 | 7932 | 7846 | 7882 | 2,935,964 | +76.69(+0.98%) |
Mar 08, 2013 | 7796 | 7829 | 7788 | 7806 | 2,306,305 | +10.01(+0.13%) |
Mar 07, 2013 | 7803 | 7827 | 7782 | 7796 | 2,375,859 | +17.24(+0.22%) |
Mar 06, 2013 | 7756 | 7785 | 7729 | 7778 | 2,290,803 | +64.10(+0.83%) |
Mar 05, 2013 | 7811 | 7811 | 7697 | 7714 | 2,323,234 | +7693.97(+38109.53%) |
Mar 04, 2013 | 21.09 | 21.17 | 20.07 | 20.19 | 1,515,099 | -7724.01(-99.74%) |