Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.332 | 9.478 | 9.311 | 9.328 | 1,761,804 | -0.03(-0.34%) |
May 30, 2013 | 9.313 | 9.399 | 9.306 | 9.360 | 2,881,503 | +0.05(+0.50%) |
May 29, 2013 | 9.317 | 9.401 | 9.304 | 9.313 | 3,151,164 | -0.07(-0.72%) |
May 28, 2013 | 9.384 | 9.462 | 9.319 | 9.380 | 2,745,815 | +0.13(+1.44%) |
May 24, 2013 | 9.279 | 9.290 | 9.158 | 9.248 | 2,873,330 | -0.10(-1.06%) |
May 23, 2013 | 9.233 | 9.364 | 9.092 | 9.347 | 4,926,395 | -0.01(-0.08%) |
May 22, 2013 | 9.513 | 9.561 | 9.299 | 9.354 | 3,241,284 | -0.17(-1.75%) |
May 21, 2013 | 9.517 | 9.618 | 9.440 | 9.521 | 3,057,334 | -0.01(-0.08%) |
May 20, 2013 | 9.631 | 9.677 | 9.519 | 9.528 | 3,463,404 | -0.11(-1.18%) |
May 17, 2013 | 9.537 | 9.661 | 9.531 | 9.642 | 3,608,575 | +0.10(+1.10%) |
May 16, 2013 | 9.579 | 9.640 | 9.506 | 9.537 | 6,084,692 | -0.04(-0.39%) |
May 15, 2013 | 9.476 | 9.594 | 9.476 | 9.575 | 3,942,313 | +0.27(+2.95%) |
May 13, 2013 | 9.398 | 9.441 | 9.273 | 9.301 | 3,939,023 | -0.12(-1.23%) |
May 10, 2013 | 9.310 | 9.420 | 9.303 | 9.417 | 4,175,878 | +0.11(+1.14%) |
May 09, 2013 | 9.403 | 9.482 | 9.284 | 9.310 | 6,260,141 | -0.09(-0.97%) |
May 08, 2013 | 9.452 | 9.491 | 9.379 | 9.402 | 6,360,187 | -0.08(-0.85%) |
May 07, 2013 | 9.238 | 9.500 | 9.212 | 9.482 | 6,271,592 | +0.26(+2.77%) |
May 06, 2013 | 9.236 | 9.372 | 9.204 | 9.226 | 6,892,606 | +0.08(+0.86%) |
May 03, 2013 | 9.294 | 9.247 | 9.126 | 9.148 | 7,918,250 | -0.04(-0.43%) |
May 02, 2013 | 9.223 | 9.245 | 9.161 | 9.187 | 5,341,556 | -0.02(-0.18%) |
May 01, 2013 | 9.316 | 9.340 | 9.176 | 9.204 | 5,750,850 | -0.14(-1.54%) |
Apr 30, 2013 | 9.217 | 9.348 | 9.169 | 9.348 | 5,357,284 | +0.13(+1.39%) |
Apr 29, 2013 | 9.239 | 9.286 | 9.178 | 9.219 | 5,621,302 | +0.06(+0.63%) |
Apr 26, 2013 | 9.102 | 9.189 | 9.109 | 9.161 | 4,423,717 | +0.01(+0.14%) |
Apr 25, 2013 | 9.036 | 9.201 | 9.001 | 9.148 | 4,773,318 | +0.12(+1.36%) |
Apr 24, 2013 | 8.932 | 9.318 | 8.893 | 9.025 | 7,883,623 | +0.08(+0.90%) |
Apr 23, 2013 | 8.831 | 9.031 | 8.809 | 8.945 | 7,305,093 | +0.18(+2.11%) |
Apr 22, 2013 | 8.608 | 8.792 | 8.548 | 8.761 | 10,192,248 | +0.19(+2.24%) |
Apr 19, 2013 | 8.559 | 8.634 | 8.485 | 8.569 | 6,880,194 | +0.04(+0.46%) |
Apr 18, 2013 | 8.613 | 8.613 | 8.449 | 8.529 | 6,803,555 | -0.06(-0.67%) |
Apr 17, 2013 | 8.636 | 8.654 | 8.513 | 8.587 | 7,337,579 | -0.08(-0.95%) |
Apr 16, 2013 | 8.714 | 8.733 | 8.630 | 8.669 | 10,357,395 | +0.03(+0.37%) |
Apr 15, 2013 | 8.815 | 8.889 | 8.625 | 8.638 | 11,344,699 | -0.19(-2.19%) |
Apr 12, 2013 | 9.012 | 9.012 | 8.766 | 8.831 | 13,177,571 | -0.20(-2.19%) |
Apr 11, 2013 | 9.159 | 9.221 | 9.014 | 9.029 | 10,681,776 | -0.09(-0.94%) |
Apr 10, 2013 | 8.977 | 9.209 | 8.960 | 9.115 | 8,944,678 | +0.15(+1.64%) |
Apr 09, 2013 | 8.898 | 9.018 | 8.835 | 8.967 | 6,635,790 | +0.09(+0.99%) |
Apr 08, 2013 | 8.779 | 8.891 | 8.651 | 8.880 | 9,416,364 | +0.15(+1.73%) |
Apr 05, 2013 | 8.477 | 8.751 | 8.477 | 8.729 | 8,923,439 | +0.32(+3.81%) |
Apr 04, 2013 | 8.310 | 8.446 | 8.278 | 8.408 | 5,733,002 | +0.08(+0.92%) |
Apr 03, 2013 | 8.623 | 8.628 | 8.183 | 8.332 | 14,367,767 | -0.23(-2.64%) |
Apr 02, 2013 | 8.632 | 8.774 | 8.499 | 8.557 | 18,302,932 | +0.06(+0.72%) |
Apr 01, 2013 | 8.481 | 8.515 | 8.442 | 8.496 | 7,771,820 | +0.01(+0.07%) |
Mar 28, 2013 | 8.379 | 8.513 | 8.326 | 8.490 | 7,779,590 | +0.14(+1.65%) |
Mar 27, 2013 | 8.188 | 8.362 | 8.153 | 8.352 | 6,151,977 | +0.13(+1.63%) |
Mar 26, 2013 | 8.196 | 8.228 | 8.183 | 8.218 | 4,931,575 | +0.04(+0.50%) |
Mar 25, 2013 | 8.015 | 8.187 | 7.987 | 8.177 | 6,464,048 | +0.21(+2.67%) |
Mar 22, 2013 | 8.039 | 8.300 | 7.928 | 7.965 | 7,284,353 | +0.13(+1.69%) |
Mar 21, 2013 | 7.790 | 7.862 | 7.788 | 7.832 | 6,162,038 | +0.03(+0.41%) |
Mar 20, 2013 | 7.749 | 7.816 | 7.680 | 7.801 | 3,872,661 | +0.10(+1.28%) |
Mar 19, 2013 | 7.698 | 7.719 | 7.622 | 7.702 | 5,122,404 | +0.04(+0.54%) |
Mar 18, 2013 | 7.650 | 7.743 | 7.629 | 7.661 | 3,621,404 | -0.04(-0.51%) |
Mar 15, 2013 | 7.624 | 7.700 | 7.546 | 7.700 | 11,061,895 | +0.03(+0.34%) |
Mar 14, 2013 | 7.773 | 7.818 | 7.642 | 7.674 | 9,498,208 | -0.09(-1.15%) |
Mar 13, 2013 | 7.542 | 7.772 | 7.529 | 7.764 | 7,934,601 | +0.25(+3.27%) |
Mar 12, 2013 | 7.484 | 7.544 | 7.465 | 7.518 | 4,396,988 | +0.01(+0.15%) |
Mar 11, 2013 | 7.458 | 7.512 | 7.436 | 7.506 | 4,895,413 | +0.04(+0.47%) |
Mar 08, 2013 | 7.326 | 7.477 | 7.283 | 7.471 | 6,755,169 | +0.19(+2.58%) |
Mar 07, 2013 | 7.389 | 7.423 | 7.259 | 7.283 | 6,776,848 | -0.09(-1.19%) |
Mar 06, 2013 | 7.428 | 7.458 | 7.352 | 7.370 | 3,828,648 | -0.05(-0.70%) |
Mar 05, 2013 | 7.398 | 7.464 | 7.398 | 7.423 | 2,966,149 | +0.05(+0.66%) |
Mar 04, 2013 | 7.316 | 7.441 | 7.296 | 7.374 | 5,400,733 | +0.05(+0.66%) |