Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.802 | 7.824 | 7.471 | 7.571 | 58,724,604 | -0.37(-4.64%) |
May 30, 2013 | 7.839 | 8.044 | 7.787 | 7.939 | 29,998,386 | +0.11(+1.34%) |
May 29, 2013 | 7.871 | 7.923 | 7.755 | 7.834 | 42,676,132 | -0.16(-2.04%) |
May 28, 2013 | 8.202 | 8.234 | 7.997 | 7.997 | 24,935,886 | -0.16(-1.93%) |
May 24, 2013 | 8.144 | 8.192 | 8.097 | 8.155 | 23,480,126 | -0.03(-0.39%) |
May 23, 2013 | 8.134 | 8.249 | 8.081 | 8.186 | 33,926,584 | -0.19(-2.32%) |
May 22, 2013 | 8.560 | 8.702 | 8.297 | 8.381 | 47,072,304 | -0.16(-1.85%) |
May 21, 2013 | 8.491 | 8.615 | 8.418 | 8.539 | 34,665,564 | +0.12(+1.44%) |
May 20, 2013 | 8.192 | 8.439 | 8.139 | 8.418 | 28,943,832 | +0.21(+2.56%) |
May 17, 2013 | 8.249 | 8.312 | 8.176 | 8.207 | 27,168,648 | +0.02(+0.19%) |
May 16, 2013 | 8.289 | 8.360 | 8.144 | 8.192 | 42,389,516 | -0.16(-1.89%) |
May 15, 2013 | 8.465 | 8.481 | 8.302 | 8.349 | 39,846,616 | -0.49(-5.59%) |
May 13, 2013 | 8.865 | 8.870 | 8.741 | 8.844 | 19,425,808 | -0.07(-0.83%) |
May 10, 2013 | 9.138 | 9.143 | 8.875 | 8.917 | 32,236,578 | -0.20(-2.19%) |
May 09, 2013 | 9.206 | 9.314 | 9.059 | 9.117 | 26,767,900 | -0.07(-0.80%) |
May 08, 2013 | 9.159 | 9.296 | 9.122 | 9.191 | 33,246,930 | +0.15(+1.63%) |
May 07, 2013 | 8.912 | 9.125 | 8.870 | 9.043 | 28,083,114 | +0.21(+2.32%) |
May 06, 2013 | 8.880 | 8.891 | 8.780 | 8.838 | 17,038,818 | -0.02(-0.24%) |
May 03, 2013 | 8.928 | 8.949 | 8.849 | 8.859 | 27,406,590 | +0.20(+2.31%) |
May 02, 2013 | 8.765 | 8.817 | 8.649 | 8.659 | 35,804,748 | -0.07(-0.84%) |
May 01, 2013 | 8.933 | 8.938 | 8.688 | 8.733 | 27,850,144 | -0.25(-2.81%) |
Apr 30, 2013 | 8.791 | 8.985 | 8.708 | 8.985 | 23,571,140 | +0.10(+1.12%) |
Apr 29, 2013 | 8.833 | 8.928 | 8.728 | 8.886 | 25,502,368 | +0.11(+1.20%) |
Apr 26, 2013 | 8.949 | 8.964 | 8.749 | 8.780 | 28,592,052 | -0.18(-2.05%) |
Apr 25, 2013 | 8.996 | 9.138 | 8.912 | 8.964 | 40,516,140 | +0.16(+1.79%) |
Apr 24, 2013 | 8.775 | 8.922 | 8.770 | 8.807 | 30,224,096 | +0.19(+2.20%) |
Apr 23, 2013 | 8.449 | 8.738 | 8.360 | 8.617 | 35,963,480 | +0.19(+2.25%) |
Apr 22, 2013 | 8.407 | 8.465 | 8.286 | 8.428 | 25,725,134 | +0.01(+0.06%) |
Apr 19, 2013 | 8.460 | 8.486 | 8.260 | 8.423 | 30,618,436 | +0.04(+0.50%) |
Apr 18, 2013 | 8.349 | 8.533 | 8.252 | 8.381 | 37,425,268 | +0.06(+0.76%) |
Apr 17, 2013 | 8.349 | 8.457 | 8.134 | 8.318 | 66,861,616 | -0.41(-4.70%) |
Apr 16, 2013 | 8.744 | 8.807 | 8.596 | 8.728 | 32,098,374 | +0.11(+1.28%) |
Apr 15, 2013 | 8.901 | 8.912 | 8.607 | 8.617 | 46,262,604 | -0.57(-6.18%) |
Apr 12, 2013 | 9.064 | 9.553 | 8.859 | 9.185 | 64,128,232 | +0.06(+0.63%) |
Apr 11, 2013 | 9.296 | 9.317 | 9.006 | 9.127 | 46,081,188 | -0.22(-2.31%) |
Apr 10, 2013 | 9.701 | 9.753 | 9.254 | 9.343 | 72,771,952 | -0.25(-2.63%) |
Apr 09, 2013 | 9.338 | 9.679 | 9.311 | 9.595 | 51,417,904 | +0.45(+4.88%) |
Apr 08, 2013 | 9.096 | 9.185 | 8.991 | 9.148 | 30,227,542 | +0.04(+0.40%) |
Apr 05, 2013 | 8.791 | 9.196 | 8.736 | 9.112 | 43,848,360 | +0.19(+2.12%) |
Apr 04, 2013 | 8.996 | 9.112 | 8.875 | 8.922 | 31,448,596 | +0.01(+0.12%) |
Apr 03, 2013 | 8.670 | 9.001 | 8.670 | 8.912 | 49,288,048 | +0.20(+2.29%) |
Apr 02, 2013 | 8.901 | 8.928 | 8.675 | 8.712 | 53,609,252 | -0.15(-1.66%) |
Apr 01, 2013 | 9.070 | 9.106 | 8.859 | 8.859 | 20,468,778 | -0.23(-2.54%) |
Mar 28, 2013 | 9.201 | 9.222 | 9.028 | 9.091 | 28,999,140 | -0.06(-0.63%) |
Mar 27, 2013 | 8.880 | 9.196 | 8.817 | 9.148 | 29,691,360 | +0.15(+1.69%) |
Mar 26, 2013 | 8.975 | 9.072 | 8.943 | 8.996 | 21,181,000 | +0.04(+0.47%) |
Mar 25, 2013 | 9.017 | 9.064 | 8.838 | 8.954 | 25,671,666 | -0.07(-0.76%) |
Mar 22, 2013 | 9.012 | 9.117 | 8.943 | 9.022 | 23,965,410 | +0.06(+0.65%) |
Mar 21, 2013 | 8.957 | 9.112 | 8.943 | 8.964 | 26,084,206 | -0.08(-0.87%) |
Mar 20, 2013 | 8.970 | 9.122 | 8.870 | 9.043 | 34,820,992 | +0.12(+1.30%) |
Mar 19, 2013 | 9.085 | 9.112 | 8.854 | 8.928 | 48,942,316 | -0.24(-2.64%) |
Mar 18, 2013 | 9.075 | 9.238 | 9.022 | 9.169 | 36,267,020 | -0.06(-0.63%) |
Mar 15, 2013 | 9.398 | 9.451 | 9.212 | 9.227 | 48,401,312 | -0.03(-0.28%) |
Mar 14, 2013 | 9.338 | 9.372 | 9.122 | 9.254 | 49,471,476 | -0.11(-1.12%) |
Mar 13, 2013 | 9.685 | 9.690 | 9.343 | 9.359 | 51,368,856 | -0.43(-4.35%) |
Mar 12, 2013 | 9.816 | 9.958 | 9.759 | 9.785 | 23,575,800 | +0.01(+0.11%) |
Mar 11, 2013 | 9.743 | 9.879 | 9.616 | 9.774 | 33,146,134 | -0.02(-0.21%) |
Mar 08, 2013 | 10.03 | 10.04 | 9.695 | 9.795 | 45,095,600 | -0.25(-2.51%) |
Mar 07, 2013 | 10.02 | 10.21 | 9.937 | 10.05 | 47,575,132 | +0.09(+0.95%) |
Mar 06, 2013 | 9.516 | 10.04 | 9.485 | 9.953 | 42,767,308 | +0.50(+5.28%) |
Mar 05, 2013 | 9.611 | 9.669 | 9.438 | 9.453 | 30,955,682 | -0.02(-0.22%) |
Mar 04, 2013 | 9.522 | 9.543 | 9.369 | 9.474 | 34,632,372 | -0.28(-2.86%) |