Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.819 | 9.896 | 9.786 | 9.835 | 125,844 | -0.06(-0.62%) |
May 30, 2013 | 9.876 | 9.904 | 9.758 | 9.896 | 54,534 | +0.01(+0.08%) |
May 29, 2013 | 9.911 | 9.953 | 9.794 | 9.888 | 29,618 | -0.10(-1.02%) |
May 28, 2013 | 10.03 | 10.10 | 9.815 | 9.990 | 180,960 | +0.13(+1.28%) |
May 24, 2013 | 9.725 | 9.876 | 9.678 | 9.864 | 126,637 | +0.10(+1.04%) |
May 23, 2013 | 9.623 | 9.786 | 9.619 | 9.762 | 38,779 | +0.05(+0.50%) |
May 22, 2013 | 9.864 | 9.892 | 9.631 | 9.713 | 101,449 | -0.17(-1.69%) |
May 21, 2013 | 9.884 | 9.917 | 9.750 | 9.880 | 183,266 | -0.04(-0.37%) |
May 20, 2013 | 9.855 | 9.925 | 9.794 | 9.917 | 155,683 | -0.00(-0.04%) |
May 17, 2013 | 9.921 | 9.969 | 9.839 | 9.921 | 124,380 | +0.02(+0.25%) |
May 16, 2013 | 9.978 | 9.978 | 9.790 | 9.896 | 62,742 | -0.13(-1.26%) |
May 15, 2013 | 9.843 | 10.10 | 9.750 | 10.02 | 93,515 | +0.11(+1.07%) |
May 13, 2013 | 10.12 | 10.12 | 9.843 | 9.917 | 86,224 | -0.26(-2.52%) |
May 10, 2013 | 9.835 | 10.32 | 9.835 | 10.17 | 104,108 | +0.44(+4.52%) |
May 09, 2013 | 9.949 | 9.949 | 9.497 | 9.733 | 134,119 | -0.42(-4.13%) |
May 08, 2013 | 10.05 | 10.17 | 9.941 | 10.15 | 62,097 | +0.13(+1.30%) |
May 07, 2013 | 9.782 | 10.06 | 9.782 | 10.02 | 55,842 | +0.29(+2.93%) |
May 06, 2013 | 9.717 | 9.790 | 9.595 | 9.737 | 42,178 | +0.03(+0.29%) |
May 03, 2013 | 9.693 | 9.847 | 9.521 | 9.709 | 59,113 | +0.19(+1.97%) |
May 02, 2013 | 9.355 | 9.558 | 9.342 | 9.521 | 67,865 | +0.21(+2.23%) |
May 01, 2013 | 9.693 | 9.701 | 9.084 | 9.314 | 220,383 | -0.41(-4.19%) |
Apr 30, 2013 | 9.489 | 9.745 | 9.420 | 9.721 | 87,960 | +0.26(+2.71%) |
Apr 29, 2013 | 9.289 | 9.542 | 9.228 | 9.464 | 79,157 | +0.25(+2.70%) |
Apr 26, 2013 | 9.627 | 9.640 | 9.147 | 9.216 | 201,510 | -0.42(-4.39%) |
Apr 25, 2013 | 9.534 | 9.713 | 9.517 | 9.640 | 52,302 | +0.11(+1.15%) |
Apr 24, 2013 | 9.631 | 9.684 | 9.436 | 9.530 | 48,174 | -0.14(-1.43%) |
Apr 23, 2013 | 9.359 | 9.725 | 9.359 | 9.668 | 149,490 | +0.39(+4.17%) |
Apr 22, 2013 | 9.326 | 9.346 | 9.086 | 9.281 | 85,716 | -0.02(-0.26%) |
Apr 19, 2013 | 9.302 | 9.342 | 9.151 | 9.306 | 63,737 | +0.04(+0.40%) |
Apr 18, 2013 | 9.477 | 9.595 | 9.265 | 9.269 | 73,056 | -0.17(-1.81%) |
Apr 17, 2013 | 9.603 | 9.636 | 9.208 | 9.440 | 122,453 | -0.27(-2.81%) |
Apr 16, 2013 | 9.591 | 9.770 | 9.481 | 9.713 | 74,730 | +0.24(+2.54%) |
Apr 15, 2013 | 9.762 | 9.827 | 9.407 | 9.473 | 207,060 | -0.34(-3.45%) |
Apr 12, 2013 | 9.745 | 9.957 | 9.729 | 9.811 | 199,411 | -0.01(-0.08%) |
Apr 11, 2013 | 9.912 | 9.945 | 9.790 | 9.819 | 134,450 | -0.10(-0.99%) |
Apr 10, 2013 | 9.851 | 9.978 | 9.785 | 9.917 | 243,006 | +0.09(+0.91%) |
Apr 09, 2013 | 10.09 | 10.09 | 9.798 | 9.827 | 98,337 | -0.29(-2.86%) |
Apr 08, 2013 | 10.21 | 10.23 | 10.03 | 10.12 | 155,322 | -0.08(-0.80%) |
Apr 05, 2013 | 10.18 | 10.41 | 9.982 | 10.20 | 224,511 | -0.00(-0.04%) |
Apr 04, 2013 | 10.10 | 10.23 | 10.09 | 10.20 | 41,775 | +0.14(+1.38%) |
Apr 03, 2013 | 10.08 | 10.21 | 10.01 | 10.06 | 93,029 | -0.02(-0.16%) |
Apr 02, 2013 | 10.01 | 10.16 | 10.00 | 10.08 | 58,331 | +0.12(+1.18%) |
Apr 01, 2013 | 10.27 | 10.33 | 9.783 | 9.962 | 115,063 | -0.32(-3.08%) |
Mar 28, 2013 | 10.42 | 10.42 | 10.21 | 10.28 | 55,410 | -0.11(-1.02%) |
Mar 27, 2013 | 10.27 | 10.40 | 10.25 | 10.38 | 29,087 | +0.00(+0.00%) |
Mar 26, 2013 | 10.51 | 10.52 | 10.23 | 10.38 | 24,555 | -0.06(-0.54%) |
Mar 25, 2013 | 10.29 | 10.54 | 10.29 | 10.44 | 84,603 | +0.21(+2.10%) |
Mar 22, 2013 | 10.33 | 10.59 | 10.16 | 10.23 | 59,862 | -0.04(-0.40%) |
Mar 21, 2013 | 10.35 | 10.35 | 10.12 | 10.27 | 96,900 | -0.17(-1.67%) |
Mar 20, 2013 | 10.49 | 10.50 | 10.30 | 10.44 | 51,872 | +0.06(+0.55%) |
Mar 19, 2013 | 10.43 | 10.44 | 10.27 | 10.38 | 45,173 | +0.01(+0.08%) |
Mar 18, 2013 | 10.36 | 10.50 | 10.35 | 10.38 | 77,978 | -0.15(-1.46%) |
Mar 15, 2013 | 10.71 | 10.71 | 10.42 | 10.53 | 240,659 | -0.11(-1.07%) |
Mar 14, 2013 | 10.32 | 10.67 | 10.29 | 10.64 | 84,603 | +0.32(+3.10%) |
Mar 13, 2013 | 10.24 | 10.38 | 10.10 | 10.32 | 75,833 | +0.09(+0.87%) |
Mar 12, 2013 | 10.17 | 10.31 | 10.16 | 10.23 | 40,045 | +0.04(+0.40%) |
Mar 11, 2013 | 10.32 | 10.32 | 10.12 | 10.19 | 38,529 | -0.11(-1.06%) |
Mar 08, 2013 | 10.38 | 10.40 | 10.21 | 10.30 | 92,140 | -0.01(-0.08%) |
Mar 07, 2013 | 10.23 | 10.31 | 10.14 | 10.31 | 39,986 | +0.06(+0.59%) |
Mar 06, 2013 | 10.22 | 10.27 | 10.11 | 10.25 | 109,417 | +0.09(+0.84%) |
Mar 05, 2013 | 10.15 | 10.22 | 10.02 | 10.16 | 262,515 | +0.11(+1.13%) |
Mar 04, 2013 | 10.15 | 10.15 | 9.950 | 10.05 | 126,712 | -0.16(-1.55%) |