Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.077 | 9.146 | 9.043 | 9.043 | 97,480 | -0.08(-0.92%) |
May 30, 2013 | 9.053 | 9.171 | 9.053 | 9.126 | 76,997 | +0.04(+0.43%) |
May 29, 2013 | 9.092 | 9.161 | 8.998 | 9.087 | 89,483 | -0.09(-0.96%) |
May 28, 2013 | 9.175 | 9.246 | 9.141 | 9.175 | 53,467 | +0.06(+0.65%) |
May 24, 2013 | 9.067 | 9.121 | 9.067 | 9.116 | 54,130 | -0.00(-0.05%) |
May 23, 2013 | 9.033 | 9.137 | 9.033 | 9.121 | 174,129 | -0.03(-0.28%) |
May 22, 2013 | 9.220 | 9.308 | 9.140 | 9.147 | 77,184 | -0.11(-1.16%) |
May 21, 2013 | 9.239 | 9.259 | 9.205 | 9.254 | 94,482 | +0.03(+0.32%) |
May 20, 2013 | 9.210 | 9.244 | 9.166 | 9.225 | 57,959 | +0.01(+0.16%) |
May 17, 2013 | 9.141 | 9.215 | 9.141 | 9.210 | 228,266 | +0.08(+0.92%) |
May 16, 2013 | 9.161 | 9.185 | 9.126 | 9.126 | 45,837 | -0.03(-0.32%) |
May 15, 2013 | 9.096 | 9.166 | 9.092 | 9.156 | 51,848 | +0.12(+1.36%) |
May 13, 2013 | 8.979 | 9.040 | 8.979 | 9.033 | 74,865 | +0.01(+0.11%) |
May 10, 2013 | 8.974 | 9.023 | 8.974 | 9.023 | 62,283 | +0.02(+0.27%) |
May 09, 2013 | 8.998 | 9.067 | 8.979 | 8.998 | 83,929 | -0.02(-0.22%) |
May 08, 2013 | 8.984 | 9.043 | 8.974 | 9.018 | 69,090 | +0.02(+0.22%) |
May 07, 2013 | 8.969 | 9.008 | 8.959 | 8.998 | 99,058 | +0.03(+0.38%) |
May 06, 2013 | 8.581 | 8.969 | 8.581 | 8.964 | 93,553 | +0.06(+0.72%) |
May 03, 2013 | 8.900 | 8.969 | 8.890 | 8.900 | 158,417 | +0.03(+0.39%) |
May 02, 2013 | 8.772 | 8.866 | 8.772 | 8.866 | 109,466 | +0.10(+1.12%) |
May 01, 2013 | 8.826 | 8.856 | 8.762 | 8.767 | 72,722 | -0.08(-0.89%) |
Apr 30, 2013 | 8.826 | 8.861 | 8.846 | 8.846 | 107,939 | -0.00(-0.00%) |
Apr 29, 2013 | 8.772 | 8.871 | 8.772 | 8.846 | 63,168 | +0.08(+0.90%) |
Apr 26, 2013 | 8.762 | 8.802 | 8.759 | 8.767 | 38,989 | -0.02(-0.28%) |
Apr 25, 2013 | 8.743 | 8.831 | 8.743 | 8.792 | 81,363 | +0.05(+0.56%) |
Apr 24, 2013 | 8.699 | 8.758 | 8.689 | 8.743 | 72,384 | +0.02(+0.28%) |
Apr 23, 2013 | 8.674 | 8.758 | 8.664 | 8.718 | 146,823 | +0.08(+0.97%) |
Apr 22, 2013 | 8.635 | 8.649 | 8.536 | 8.635 | 79,246 | +0.04(+0.46%) |
Apr 19, 2013 | 8.556 | 8.600 | 8.492 | 8.595 | 57,640 | +0.09(+1.04%) |
Apr 18, 2013 | 8.561 | 8.566 | 8.487 | 8.507 | 57,093 | -0.04(-0.52%) |
Apr 17, 2013 | 8.590 | 8.605 | 8.507 | 8.551 | 109,359 | -0.13(-1.53%) |
Apr 16, 2013 | 8.640 | 8.689 | 8.605 | 8.684 | 102,151 | +0.10(+1.15%) |
Apr 15, 2013 | 8.703 | 8.728 | 8.568 | 8.585 | 86,014 | -0.15(-1.69%) |
Apr 12, 2013 | 8.723 | 8.748 | 8.703 | 8.733 | 63,440 | -0.02(-0.28%) |
Apr 11, 2013 | 8.723 | 8.787 | 8.723 | 8.758 | 164,699 | +0.02(+0.23%) |
Apr 10, 2013 | 8.654 | 8.743 | 8.654 | 8.738 | 73,216 | +0.12(+1.37%) |
Apr 09, 2013 | 8.571 | 8.664 | 8.566 | 8.620 | 88,517 | +0.04(+0.52%) |
Apr 08, 2013 | 8.536 | 8.581 | 8.517 | 8.576 | 73,690 | +0.05(+0.58%) |
Apr 05, 2013 | 8.497 | 8.534 | 8.472 | 8.526 | 185,290 | -0.05(-0.57%) |
Apr 04, 2013 | 8.566 | 8.600 | 8.546 | 8.576 | 147,073 | +0.04(+0.46%) |
Apr 03, 2013 | 8.640 | 8.649 | 8.534 | 8.536 | 114,156 | -0.11(-1.31%) |
Apr 02, 2013 | 8.640 | 8.699 | 8.640 | 8.649 | 96,390 | +0.02(+0.29%) |
Apr 01, 2013 | 8.640 | 8.640 | 8.590 | 8.625 | 145,810 | -0.00(-0.06%) |
Mar 28, 2013 | 8.630 | 8.654 | 8.615 | 8.630 | 108,027 | +0.00(+0.00%) |
Mar 27, 2013 | 8.630 | 8.664 | 8.590 | 8.630 | 195,902 | -0.01(-0.11%) |
Mar 26, 2013 | 8.649 | 8.654 | 8.615 | 8.640 | 178,550 | +0.05(+0.63%) |
Mar 25, 2013 | 8.605 | 8.644 | 8.566 | 8.585 | 164,636 | +0.00(+0.06%) |
Mar 22, 2013 | 8.551 | 8.610 | 8.551 | 8.581 | 82,811 | +0.02(+0.29%) |
Mar 21, 2013 | 8.576 | 8.585 | 8.541 | 8.556 | 167,453 | -0.03(-0.34%) |
Mar 20, 2013 | 8.585 | 8.605 | 8.561 | 8.585 | 69,043 | +0.04(+0.46%) |
Mar 19, 2013 | 8.551 | 8.585 | 8.487 | 8.546 | 82,483 | -0.00(-0.06%) |
Mar 18, 2013 | 8.576 | 8.576 | 8.531 | 8.551 | 122,937 | -0.03(-0.40%) |
Mar 15, 2013 | 8.576 | 8.595 | 8.561 | 8.585 | 106,900 | -0.00(-0.06%) |
Mar 14, 2013 | 8.561 | 8.600 | 8.561 | 8.590 | 86,307 | +0.03(+0.34%) |
Mar 13, 2013 | 8.546 | 8.561 | 8.527 | 8.561 | 99,849 | +0.00(+0.06%) |
Mar 12, 2013 | 8.532 | 8.571 | 8.532 | 8.556 | 111,841 | +0.00(+0.06%) |
Mar 11, 2013 | 8.507 | 8.561 | 8.502 | 8.551 | 74,607 | -0.00(-0.06%) |
Mar 08, 2013 | 8.483 | 8.556 | 8.483 | 8.556 | 182,495 | +0.07(+0.86%) |
Mar 07, 2013 | 8.454 | 8.493 | 8.454 | 8.483 | 100,160 | +0.02(+0.23%) |
Mar 06, 2013 | 8.454 | 8.478 | 8.454 | 8.464 | 142,363 | +0.02(+0.29%) |
Mar 05, 2013 | 8.371 | 8.459 | 8.371 | 8.439 | 219,721 | +0.07(+0.87%) |
Mar 04, 2013 | 8.293 | 8.371 | 8.293 | 8.366 | 123,451 | +0.05(+0.58%) |