Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.246 | 8.373 | 7.964 | 8.042 | 3,638,340 | -0.21(-2.52%) |
May 30, 2013 | 8.183 | 8.313 | 8.113 | 8.250 | 2,362,645 | +0.11(+1.32%) |
May 29, 2013 | 8.150 | 8.205 | 7.703 | 8.142 | 5,886,522 | -0.06(-0.77%) |
May 28, 2013 | 8.640 | 8.811 | 8.172 | 8.205 | 4,393,280 | -0.39(-4.58%) |
May 24, 2013 | 8.595 | 8.621 | 8.473 | 8.599 | 2,696,780 | +0.01(+0.09%) |
May 23, 2013 | 8.458 | 8.603 | 8.335 | 8.592 | 3,838,122 | +0.09(+1.09%) |
May 22, 2013 | 8.432 | 8.636 | 8.421 | 8.499 | 3,710,373 | +0.07(+0.79%) |
May 21, 2013 | 8.603 | 8.659 | 8.395 | 8.432 | 3,663,552 | -0.17(-1.99%) |
May 20, 2013 | 8.755 | 8.792 | 8.547 | 8.603 | 3,671,375 | -0.17(-1.99%) |
May 17, 2013 | 8.777 | 8.803 | 8.673 | 8.777 | 1,884,275 | +0.04(+0.43%) |
May 16, 2013 | 8.777 | 8.844 | 8.696 | 8.740 | 1,797,704 | -0.04(-0.42%) |
May 15, 2013 | 8.900 | 8.900 | 8.692 | 8.777 | 2,940,570 | -0.52(-5.63%) |
May 13, 2013 | 9.480 | 9.480 | 9.268 | 9.301 | 3,685,815 | -0.17(-1.84%) |
May 10, 2013 | 9.554 | 9.572 | 9.420 | 9.476 | 2,407,046 | -0.05(-0.55%) |
May 09, 2013 | 9.416 | 9.528 | 9.354 | 9.528 | 2,198,754 | +0.11(+1.14%) |
May 08, 2013 | 9.416 | 9.487 | 9.389 | 9.420 | 2,746,484 | +0.01(+0.16%) |
May 07, 2013 | 9.175 | 9.409 | 9.168 | 9.405 | 3,096,947 | +0.26(+2.84%) |
May 06, 2013 | 9.142 | 9.238 | 9.084 | 9.145 | 3,128,999 | +0.00(+0.04%) |
May 03, 2013 | 9.290 | 9.301 | 9.104 | 9.142 | 3,315,617 | -0.16(-1.72%) |
May 02, 2013 | 9.272 | 9.357 | 9.205 | 9.301 | 2,608,085 | +0.05(+0.56%) |
May 01, 2013 | 9.357 | 9.436 | 9.153 | 9.249 | 4,207,623 | -0.13(-1.39%) |
Apr 30, 2013 | 9.379 | 9.398 | 9.305 | 9.379 | 2,308,062 | +0.00(+0.00%) |
Apr 29, 2013 | 9.199 | 9.379 | 9.153 | 9.379 | 3,817,926 | +0.29(+3.19%) |
Apr 26, 2013 | 9.000 | 9.227 | 8.963 | 9.089 | 5,092,183 | +0.26(+2.90%) |
Apr 25, 2013 | 8.811 | 8.919 | 8.811 | 8.833 | 3,397,985 | -0.03(-0.38%) |
Apr 24, 2013 | 8.985 | 8.997 | 8.759 | 8.867 | 4,514,436 | -0.13(-1.45%) |
Apr 23, 2013 | 8.822 | 9.052 | 8.818 | 8.997 | 2,597,231 | +0.03(+0.37%) |
Apr 22, 2013 | 8.867 | 9.000 | 8.785 | 8.963 | 2,099,114 | +0.12(+1.39%) |
Apr 19, 2013 | 8.774 | 8.841 | 8.718 | 8.841 | 3,324,426 | +0.10(+1.15%) |
Apr 18, 2013 | 8.822 | 8.859 | 8.707 | 8.740 | 3,239,979 | -0.10(-1.18%) |
Apr 17, 2013 | 9.056 | 9.067 | 8.710 | 8.844 | 3,405,628 | -0.20(-2.18%) |
Apr 16, 2013 | 9.023 | 9.108 | 9.004 | 9.041 | 3,102,926 | +0.08(+0.91%) |
Apr 15, 2013 | 9.368 | 9.368 | 8.945 | 8.959 | 4,542,733 | -0.46(-4.85%) |
Apr 12, 2013 | 9.550 | 9.572 | 9.405 | 9.416 | 1,482,204 | -0.17(-1.78%) |
Apr 11, 2013 | 9.688 | 9.688 | 9.565 | 9.587 | 1,505,238 | -0.08(-0.81%) |
Apr 10, 2013 | 9.650 | 9.706 | 9.624 | 9.665 | 1,782,604 | +0.02(+0.19%) |
Apr 09, 2013 | 9.710 | 9.740 | 9.639 | 9.647 | 2,186,804 | -0.04(-0.38%) |
Apr 08, 2013 | 9.513 | 9.691 | 9.498 | 9.684 | 2,100,452 | +0.16(+1.72%) |
Apr 05, 2013 | 9.301 | 9.546 | 9.249 | 9.520 | 2,355,153 | +0.14(+1.46%) |
Apr 04, 2013 | 9.220 | 9.387 | 9.169 | 9.383 | 2,314,736 | +0.22(+2.35%) |
Apr 03, 2013 | 9.420 | 9.424 | 9.112 | 9.168 | 2,029,323 | -0.26(-2.76%) |
Apr 02, 2013 | 9.435 | 9.502 | 9.376 | 9.428 | 2,534,187 | -0.01(-0.12%) |
Apr 01, 2013 | 9.584 | 9.654 | 9.387 | 9.439 | 1,858,740 | -0.18(-1.85%) |
Mar 28, 2013 | 9.494 | 9.647 | 9.461 | 9.617 | 3,695,047 | +0.10(+1.01%) |
Mar 27, 2013 | 9.524 | 9.565 | 9.494 | 9.520 | 1,023,395 | -0.04(-0.39%) |
Mar 26, 2013 | 9.558 | 9.591 | 9.509 | 9.558 | 1,415,628 | +0.07(+0.70%) |
Mar 25, 2013 | 9.461 | 9.502 | 9.398 | 9.491 | 1,717,813 | +0.09(+0.99%) |
Mar 22, 2013 | 9.335 | 9.409 | 9.327 | 9.398 | 1,480,223 | +0.11(+1.16%) |
Mar 21, 2013 | 9.316 | 9.426 | 9.290 | 9.290 | 1,611,628 | -0.02(-0.24%) |
Mar 20, 2013 | 9.398 | 9.416 | 9.290 | 9.312 | 1,487,093 | -0.03(-0.28%) |
Mar 19, 2013 | 9.472 | 9.565 | 9.327 | 9.338 | 3,853,892 | -0.06(-0.67%) |
Mar 18, 2013 | 9.368 | 9.442 | 9.335 | 9.402 | 1,708,595 | -0.04(-0.39%) |
Mar 15, 2013 | 9.509 | 9.524 | 9.428 | 9.439 | 3,477,139 | -0.08(-0.82%) |
Mar 14, 2013 | 9.476 | 9.557 | 9.472 | 9.517 | 2,650,844 | +0.04(+0.43%) |
Mar 13, 2013 | 9.138 | 9.476 | 9.138 | 9.476 | 3,744,560 | +0.34(+3.74%) |
Mar 12, 2013 | 9.123 | 9.168 | 9.097 | 9.134 | 4,359,596 | +0.00(+0.04%) |
Mar 11, 2013 | 9.197 | 9.212 | 9.116 | 9.130 | 2,582,648 | -0.06(-0.61%) |
Mar 08, 2013 | 9.257 | 9.318 | 9.145 | 9.186 | 2,834,514 | -0.02(-0.24%) |
Mar 07, 2013 | 9.413 | 9.413 | 9.156 | 9.208 | 3,368,582 | -0.17(-1.82%) |
Mar 06, 2013 | 9.517 | 9.539 | 9.324 | 9.379 | 1,917,942 | -0.13(-1.33%) |
Mar 05, 2013 | 9.435 | 9.636 | 9.402 | 9.506 | 2,637,631 | +0.10(+1.07%) |
Mar 04, 2013 | 9.483 | 9.502 | 9.312 | 9.405 | 2,349,384 | -0.07(-0.78%) |