Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.855 | 8.855 | 8.702 | 8.744 | 52,729 | -0.20(-2.28%) |
May 30, 2013 | 8.923 | 8.999 | 8.872 | 8.948 | 45,489 | +0.01(+0.09%) |
May 29, 2013 | 8.770 | 8.957 | 8.736 | 8.940 | 113,728 | +0.15(+1.74%) |
May 28, 2013 | 8.982 | 8.999 | 8.778 | 8.787 | 27,130 | -0.14(-1.52%) |
May 24, 2013 | 8.914 | 8.999 | 8.829 | 8.923 | 10,352 | -0.12(-1.31%) |
May 23, 2013 | 8.778 | 9.076 | 8.694 | 9.042 | 32,294 | +0.25(+2.90%) |
May 22, 2013 | 9.008 | 9.016 | 8.761 | 8.787 | 32,778 | -0.25(-2.82%) |
May 21, 2013 | 9.050 | 9.076 | 8.965 | 9.042 | 39,064 | -0.06(-0.65%) |
May 20, 2013 | 9.076 | 9.160 | 9.033 | 9.101 | 15,344 | +0.07(+0.75%) |
May 17, 2013 | 9.177 | 9.228 | 8.948 | 9.033 | 315,188 | -0.35(-3.71%) |
May 16, 2013 | 8.889 | 9.551 | 8.889 | 9.381 | 220,929 | +0.53(+5.94%) |
May 15, 2013 | 9.067 | 9.093 | 8.846 | 8.855 | 196,253 | -0.29(-3.16%) |
May 13, 2013 | 9.254 | 9.288 | 9.059 | 9.144 | 109,332 | -0.14(-1.46%) |
May 10, 2013 | 9.211 | 9.322 | 9.160 | 9.279 | 34,618 | +0.03(+0.28%) |
May 09, 2013 | 9.211 | 9.284 | 9.211 | 9.254 | 40,547 | -0.04(-0.46%) |
May 08, 2013 | 9.211 | 9.330 | 9.186 | 9.296 | 193,516 | +0.01(+0.09%) |
May 07, 2013 | 9.118 | 9.288 | 9.118 | 9.288 | 81,993 | +0.13(+1.39%) |
May 06, 2013 | 9.050 | 9.160 | 9.050 | 9.160 | 43,301 | +0.02(+0.19%) |
May 03, 2013 | 8.931 | 9.144 | 8.923 | 9.144 | 14,023 | +0.22(+2.47%) |
May 02, 2013 | 8.974 | 9.008 | 8.846 | 8.923 | 29,667 | -0.09(-1.04%) |
May 01, 2013 | 9.127 | 9.127 | 8.991 | 9.016 | 8,831 | -0.18(-1.94%) |
Apr 30, 2013 | 9.093 | 9.220 | 9.093 | 9.194 | 41,149 | +0.08(+0.93%) |
Apr 29, 2013 | 9.084 | 9.211 | 9.076 | 9.110 | 18,157 | +0.02(+0.19%) |
Apr 26, 2013 | 8.948 | 9.101 | 8.880 | 9.093 | 14,703 | +0.21(+2.39%) |
Apr 25, 2013 | 8.855 | 8.974 | 8.846 | 8.880 | 32,156 | +0.06(+0.67%) |
Apr 24, 2013 | 8.821 | 8.889 | 8.812 | 8.821 | 17,026 | +0.02(+0.19%) |
Apr 23, 2013 | 8.736 | 8.838 | 8.711 | 8.804 | 21,425 | +0.08(+0.88%) |
Apr 22, 2013 | 8.744 | 8.753 | 8.668 | 8.728 | 20,877 | +0.01(+0.10%) |
Apr 19, 2013 | 8.609 | 8.778 | 8.575 | 8.719 | 33,009 | +0.17(+1.99%) |
Apr 18, 2013 | 8.507 | 8.660 | 8.507 | 8.549 | 18,352 | +0.17(+2.03%) |
Apr 17, 2013 | 8.549 | 8.600 | 8.379 | 8.379 | 14,298 | -0.20(-2.28%) |
Apr 16, 2013 | 8.430 | 8.617 | 8.430 | 8.575 | 14,823 | +0.12(+1.41%) |
Apr 15, 2013 | 8.592 | 8.617 | 8.456 | 8.456 | 33,271 | -0.22(-2.54%) |
Apr 12, 2013 | 8.549 | 8.685 | 8.549 | 8.677 | 24,275 | +0.12(+1.39%) |
Apr 11, 2013 | 8.473 | 8.583 | 8.473 | 8.558 | 11,489 | +0.08(+0.90%) |
Apr 10, 2013 | 8.396 | 8.498 | 8.379 | 8.481 | 9,266 | +0.13(+1.52%) |
Apr 09, 2013 | 8.312 | 8.405 | 8.252 | 8.354 | 25,653 | +0.14(+1.76%) |
Apr 08, 2013 | 8.269 | 8.269 | 8.210 | 8.210 | 21,408 | -0.06(-0.72%) |
Apr 05, 2013 | 8.201 | 8.269 | 8.150 | 8.269 | 20,237 | +0.03(+0.41%) |
Apr 04, 2013 | 8.303 | 8.371 | 8.235 | 8.235 | 18,292 | -0.09(-1.12%) |
Apr 03, 2013 | 8.295 | 8.388 | 8.295 | 8.328 | 9,599 | +0.08(+0.93%) |
Apr 02, 2013 | 8.319 | 8.354 | 8.235 | 8.252 | 22,802 | -0.03(-0.41%) |
Apr 01, 2013 | 8.278 | 8.371 | 8.218 | 8.286 | 42,618 | -0.01(-0.10%) |
Mar 28, 2013 | 8.354 | 8.405 | 8.286 | 8.295 | 25,580 | -0.06(-0.71%) |
Mar 27, 2013 | 8.295 | 8.413 | 8.184 | 8.354 | 24,902 | +0.01(+0.10%) |
Mar 26, 2013 | 8.354 | 8.362 | 8.235 | 8.345 | 33,044 | -0.03(-0.30%) |
Mar 25, 2013 | 8.447 | 8.473 | 8.337 | 8.371 | 25,004 | -0.06(-0.70%) |
Mar 22, 2013 | 8.430 | 8.481 | 8.422 | 8.430 | 9,182 | -0.02(-0.20%) |
Mar 21, 2013 | 8.473 | 8.481 | 8.413 | 8.447 | 29,160 | +0.01(+0.10%) |
Mar 20, 2013 | 8.456 | 8.456 | 8.413 | 8.439 | 13,910 | +0.03(+0.30%) |
Mar 19, 2013 | 8.447 | 8.473 | 8.396 | 8.413 | 15,953 | -0.05(-0.60%) |
Mar 18, 2013 | 8.456 | 8.532 | 8.456 | 8.464 | 19,777 | -0.09(-1.09%) |
Mar 15, 2013 | 8.549 | 8.575 | 8.481 | 8.558 | 22,794 | +0.03(+0.30%) |
Mar 14, 2013 | 8.447 | 8.549 | 8.447 | 8.532 | 11,606 | +0.08(+1.01%) |
Mar 13, 2013 | 8.507 | 8.507 | 8.413 | 8.447 | 26,245 | +0.02(+0.19%) |
Mar 12, 2013 | 8.415 | 8.504 | 8.406 | 8.432 | 24,768 | +0.11(+1.31%) |
Mar 11, 2013 | 8.440 | 8.440 | 8.314 | 8.322 | 8,300 | -0.08(-0.90%) |
Mar 08, 2013 | 8.524 | 8.524 | 8.381 | 8.398 | 12,934 | -0.01(-0.10%) |
Mar 07, 2013 | 8.314 | 8.474 | 8.314 | 8.406 | 25,797 | +0.12(+1.42%) |
Mar 06, 2013 | 8.289 | 8.300 | 8.255 | 8.289 | 19,785 | +0.03(+0.41%) |
Mar 05, 2013 | 8.322 | 8.364 | 8.255 | 8.255 | 18,431 | -0.01(-0.10%) |
Mar 04, 2013 | 8.255 | 8.297 | 8.238 | 8.263 | 13,249 | -0.09(-1.11%) |