Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.739 | 8.776 | 8.613 | 8.621 | 4,290,405 | -0.24(-2.67%) |
May 30, 2013 | 8.953 | 8.983 | 8.850 | 8.857 | 6,028,154 | -0.02(-0.25%) |
May 29, 2013 | 8.835 | 8.887 | 8.813 | 8.879 | 3,926,429 | +0.09(+1.01%) |
May 28, 2013 | 8.931 | 8.953 | 8.754 | 8.791 | 4,853,955 | +0.19(+2.23%) |
May 24, 2013 | 8.636 | 8.665 | 8.599 | 8.599 | 0 | -0.04(-0.51%) |
May 23, 2013 | 8.606 | 8.724 | 8.577 | 8.643 | 4,564,241 | -0.10(-1.10%) |
May 22, 2013 | 8.902 | 8.972 | 8.702 | 8.739 | 0 | -0.09(-1.00%) |
May 21, 2013 | 8.761 | 8.931 | 8.680 | 8.828 | 6,229,023 | +0.07(+0.84%) |
May 20, 2013 | 8.798 | 8.842 | 8.732 | 8.754 | 4,902,063 | -0.10(-1.09%) |
May 17, 2013 | 8.806 | 8.872 | 8.769 | 8.850 | 0 | -0.10(-1.07%) |
May 16, 2013 | 9.079 | 9.101 | 8.924 | 8.946 | 3,993,310 | -0.30(-3.27%) |
May 15, 2013 | 9.123 | 9.256 | 9.123 | 9.249 | 3,816,681 | +0.10(+1.05%) |
May 13, 2013 | 9.175 | 9.190 | 9.131 | 9.153 | 2,232,592 | -0.04(-0.40%) |
May 10, 2013 | 9.160 | 9.190 | 9.094 | 9.190 | 0 | -0.01(-0.08%) |
May 09, 2013 | 9.204 | 9.271 | 9.167 | 9.197 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.227 | 9.264 | 9.204 | 9.223 | 0 | +0.03(+0.36%) |
May 07, 2013 | 9.241 | 9.264 | 9.131 | 9.190 | 4,177,737 | +0.10(+1.06%) |
May 06, 2013 | 9.020 | 9.094 | 8.975 | 9.094 | 0 | +0.09(+0.98%) |
May 03, 2013 | 9.071 | 9.049 | 8.957 | 9.005 | 0 | +0.04(+0.49%) |
May 02, 2013 | 9.020 | 9.046 | 8.931 | 8.961 | 0 | -0.16(-1.78%) |
May 01, 2013 | 9.086 | 9.164 | 9.035 | 9.123 | 0 | +0.03(+0.32%) |
Apr 30, 2013 | 9.094 | 9.167 | 9.064 | 9.094 | 0 | +0.04(+0.49%) |
Apr 29, 2013 | 9.057 | 9.094 | 9.042 | 9.049 | 3,040,599 | +0.08(+0.91%) |
Apr 26, 2013 | 9.042 | 8.998 | 8.916 | 8.968 | 4,927,682 | +0.05(+0.58%) |
Apr 25, 2013 | 8.983 | 8.994 | 8.909 | 8.916 | 6,922,396 | +0.06(+0.67%) |
Apr 24, 2013 | 8.636 | 8.916 | 8.613 | 8.857 | 17,016,504 | +0.33(+3.90%) |
Apr 23, 2013 | 8.540 | 8.621 | 8.480 | 8.525 | 9,239,152 | -0.10(-1.20%) |
Apr 22, 2013 | 8.591 | 8.658 | 8.536 | 8.628 | 5,087,836 | -0.05(-0.55%) |
Apr 19, 2013 | 8.680 | 8.717 | 8.643 | 8.676 | 2,615,246 | +0.06(+0.64%) |
Apr 18, 2013 | 8.702 | 8.724 | 8.569 | 8.621 | 4,034,732 | -0.12(-1.35%) |
Apr 17, 2013 | 8.879 | 8.879 | 8.665 | 8.739 | 3,745,001 | -0.20(-2.23%) |
Apr 16, 2013 | 9.035 | 9.035 | 8.909 | 8.938 | 4,486,209 | +0.17(+1.94%) |
Apr 15, 2013 | 8.916 | 8.938 | 8.769 | 8.769 | 3,764,958 | -0.18(-2.06%) |
Apr 12, 2013 | 8.998 | 9.020 | 8.909 | 8.953 | 2,858,173 | -0.04(-0.49%) |
Apr 11, 2013 | 8.965 | 9.049 | 8.953 | 8.998 | 4,381,658 | +0.03(+0.33%) |
Apr 10, 2013 | 8.924 | 9.020 | 8.902 | 8.968 | 9,184,800 | +0.09(+1.00%) |
Apr 09, 2013 | 8.758 | 8.886 | 8.744 | 8.879 | 6,797,781 | +0.16(+1.80%) |
Apr 08, 2013 | 8.629 | 8.751 | 8.619 | 8.722 | 7,069,399 | +0.08(+0.91%) |
Apr 05, 2013 | 8.465 | 8.665 | 8.451 | 8.644 | 5,087,981 | -0.05(-0.57%) |
Apr 04, 2013 | 8.587 | 8.694 | 8.544 | 8.694 | 4,805,484 | -0.03(-0.33%) |
Apr 03, 2013 | 8.858 | 8.886 | 8.704 | 8.722 | 4,956,727 | -0.05(-0.57%) |
Apr 02, 2013 | 8.886 | 8.894 | 8.758 | 8.772 | 7,742,369 | -0.15(-1.68%) |
Apr 01, 2013 | 8.958 | 8.993 | 8.865 | 8.922 | 3,116,208 | -0.07(-0.79%) |
Mar 28, 2013 | 8.951 | 9.029 | 8.936 | 8.993 | 2,703,770 | +0.04(+0.48%) |
Mar 27, 2013 | 8.908 | 8.972 | 8.858 | 8.951 | 3,859,312 | -0.02(-0.24%) |
Mar 26, 2013 | 8.993 | 9.001 | 8.904 | 8.972 | 3,622,396 | +0.01(+0.16%) |
Mar 25, 2013 | 8.993 | 9.018 | 8.886 | 8.958 | 6,893,079 | +0.01(+0.16%) |
Mar 22, 2013 | 8.993 | 9.093 | 8.936 | 8.943 | 8,213,722 | -0.07(-0.79%) |
Mar 21, 2013 | 9.015 | 9.065 | 8.993 | 9.015 | 4,015,594 | -0.12(-1.37%) |
Mar 20, 2013 | 9.143 | 9.225 | 9.093 | 9.140 | 8,100,748 | +0.05(+0.51%) |
Mar 19, 2013 | 9.115 | 9.218 | 9.079 | 9.093 | 11,842,935 | -0.04(-0.47%) |
Mar 18, 2013 | 9.265 | 9.293 | 9.129 | 9.136 | 11,075,371 | -0.34(-3.61%) |
Mar 15, 2013 | 9.593 | 9.607 | 9.457 | 9.479 | 5,150,495 | -0.02(-0.23%) |
Mar 14, 2013 | 9.393 | 9.507 | 9.372 | 9.500 | 8,017,486 | +0.20(+2.15%) |
Mar 13, 2013 | 9.279 | 9.322 | 9.200 | 9.300 | 7,126,833 | +0.06(+0.70%) |
Mar 12, 2013 | 9.400 | 9.486 | 9.215 | 9.236 | 9,861,681 | +0.09(+1.01%) |
Mar 11, 2013 | 9.150 | 9.208 | 9.108 | 9.143 | 5,518,655 | +0.11(+1.18%) |
Mar 08, 2013 | 9.179 | 9.179 | 8.979 | 9.036 | 6,262,247 | -0.21(-2.24%) |
Mar 07, 2013 | 9.272 | 9.336 | 9.222 | 9.243 | 5,793,051 | +0.31(+3.43%) |
Mar 06, 2013 | 9.143 | 9.150 | 8.922 | 8.936 | 14,414,110 | -0.21(-2.26%) |
Mar 05, 2013 | 9.200 | 9.229 | 9.072 | 9.143 | 10,840,803 | +0.23(+2.56%) |
Mar 04, 2013 | 8.744 | 8.922 | 8.729 | 8.915 | 5,496,609 | +0.15(+1.71%) |