Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.302 | 9.302 | 9.011 | 9.110 | 188,198 | -0.22(-2.36%) |
May 30, 2013 | 9.357 | 9.368 | 9.280 | 9.330 | 111,406 | -0.03(-0.35%) |
May 29, 2013 | 9.550 | 9.594 | 9.363 | 9.363 | 147,870 | -0.23(-2.35%) |
May 28, 2013 | 9.677 | 9.677 | 9.578 | 9.589 | 69,706 | -0.09(-0.91%) |
May 24, 2013 | 9.688 | 9.688 | 9.666 | 9.677 | 33,273 | +0.00(+0.00%) |
May 23, 2013 | 9.677 | 9.732 | 9.666 | 9.677 | 40,664 | -0.05(-0.48%) |
May 22, 2013 | 9.754 | 9.765 | 9.715 | 9.724 | 47,013 | -0.01(-0.14%) |
May 21, 2013 | 9.743 | 9.752 | 9.699 | 9.737 | 40,622 | -0.03(-0.34%) |
May 20, 2013 | 9.715 | 9.776 | 9.682 | 9.770 | 52,104 | +0.09(+0.91%) |
May 17, 2013 | 9.715 | 9.726 | 9.666 | 9.682 | 85,036 | -0.05(-0.51%) |
May 16, 2013 | 9.721 | 9.770 | 9.721 | 9.732 | 34,968 | +0.01(+0.06%) |
May 15, 2013 | 9.831 | 9.853 | 9.726 | 9.726 | 108,312 | -0.12(-1.17%) |
May 13, 2013 | 9.919 | 9.935 | 9.825 | 9.842 | 51,101 | -0.07(-0.71%) |
May 10, 2013 | 9.918 | 9.929 | 9.885 | 9.913 | 63,171 | +0.02(+0.15%) |
May 09, 2013 | 9.896 | 9.918 | 9.874 | 9.897 | 34,945 | +0.02(+0.23%) |
May 08, 2013 | 9.891 | 9.907 | 9.874 | 9.874 | 51,591 | -0.03(-0.33%) |
May 07, 2013 | 9.891 | 9.907 | 9.874 | 9.907 | 40,777 | +0.01(+0.06%) |
May 06, 2013 | 9.934 | 9.934 | 9.902 | 9.902 | 34,415 | -0.02(-0.22%) |
May 03, 2013 | 9.918 | 9.951 | 9.913 | 9.923 | 53,944 | -0.03(-0.28%) |
May 02, 2013 | 9.929 | 9.956 | 9.929 | 9.951 | 41,316 | +0.01(+0.06%) |
May 01, 2013 | 9.940 | 9.973 | 9.940 | 9.945 | 53,084 | -0.02(-0.22%) |
Apr 30, 2013 | 9.956 | 9.978 | 9.940 | 9.967 | 48,749 | -0.01(-0.05%) |
Apr 29, 2013 | 9.940 | 10.01 | 9.940 | 9.973 | 52,281 | +0.01(+0.05%) |
Apr 26, 2013 | 9.967 | 9.981 | 9.945 | 9.967 | 23,580 | -0.01(-0.05%) |
Apr 25, 2013 | 10.03 | 10.03 | 9.918 | 9.973 | 17,118 | +0.04(+0.39%) |
Apr 24, 2013 | 9.945 | 10.00 | 9.918 | 9.934 | 15,402 | -0.01(-0.10%) |
Apr 23, 2013 | 9.934 | 9.978 | 9.918 | 9.944 | 25,649 | +0.04(+0.43%) |
Apr 22, 2013 | 9.907 | 9.967 | 9.693 | 9.902 | 62,579 | -0.03(-0.28%) |
Apr 19, 2013 | 9.907 | 9.951 | 9.902 | 9.929 | 14,949 | +0.00(+0.00%) |
Apr 18, 2013 | 9.896 | 9.962 | 9.896 | 9.929 | 15,756 | +0.01(+0.06%) |
Apr 17, 2013 | 9.934 | 9.944 | 9.885 | 9.923 | 11,149 | +0.03(+0.33%) |
Apr 16, 2013 | 9.869 | 9.929 | 9.869 | 9.891 | 42,749 | -0.01(-0.11%) |
Apr 15, 2013 | 9.902 | 9.940 | 9.874 | 9.902 | 68,338 | +0.01(+0.11%) |
Apr 12, 2013 | 9.830 | 9.891 | 9.830 | 9.891 | 22,819 | +0.04(+0.44%) |
Apr 11, 2013 | 9.841 | 9.869 | 9.836 | 9.847 | 26,184 | -0.03(-0.27%) |
Apr 10, 2013 | 9.846 | 9.906 | 9.786 | 9.873 | 85,916 | +0.02(+0.22%) |
Apr 09, 2013 | 9.879 | 9.920 | 9.835 | 9.852 | 60,324 | -0.05(-0.55%) |
Apr 08, 2013 | 9.862 | 9.928 | 9.841 | 9.906 | 76,428 | +0.02(+0.17%) |
Apr 05, 2013 | 9.781 | 9.901 | 9.764 | 9.890 | 54,769 | +0.18(+1.85%) |
Apr 04, 2013 | 9.710 | 9.748 | 9.699 | 9.710 | 64,747 | +0.00(+0.00%) |
Apr 03, 2013 | 9.666 | 9.743 | 9.655 | 9.710 | 82,002 | +0.03(+0.34%) |
Apr 02, 2013 | 9.715 | 9.760 | 9.677 | 9.677 | 33,621 | -0.05(-0.56%) |
Apr 01, 2013 | 9.835 | 9.835 | 9.732 | 9.732 | 29,824 | -0.03(-0.33%) |
Mar 28, 2013 | 9.797 | 9.835 | 9.764 | 9.764 | 33,041 | -0.05(-0.55%) |
Mar 27, 2013 | 9.683 | 9.835 | 9.683 | 9.819 | 53,866 | +0.09(+0.90%) |
Mar 26, 2013 | 9.683 | 9.737 | 9.634 | 9.732 | 68,065 | +0.00(+0.00%) |
Mar 25, 2013 | 9.726 | 9.764 | 9.655 | 9.732 | 93,564 | +0.00(+0.00%) |
Mar 22, 2013 | 9.704 | 9.770 | 9.694 | 9.732 | 46,360 | -0.02(-0.17%) |
Mar 21, 2013 | 9.775 | 9.841 | 9.710 | 9.748 | 123,063 | -0.08(-0.83%) |
Mar 20, 2013 | 9.764 | 9.868 | 9.704 | 9.830 | 88,660 | +0.11(+1.16%) |
Mar 19, 2013 | 9.628 | 9.736 | 9.585 | 9.717 | 95,944 | +0.07(+0.76%) |
Mar 18, 2013 | 9.383 | 9.699 | 9.361 | 9.645 | 142,726 | +0.17(+1.78%) |
Mar 15, 2013 | 9.590 | 9.617 | 9.350 | 9.476 | 323,079 | -0.15(-1.58%) |
Mar 14, 2013 | 9.781 | 9.802 | 9.623 | 9.628 | 170,605 | -0.17(-1.78%) |
Mar 13, 2013 | 9.977 | 9.977 | 9.781 | 9.803 | 96,836 | -0.11(-1.09%) |
Mar 12, 2013 | 10.04 | 10.04 | 9.878 | 9.911 | 78,281 | -0.11(-1.06%) |
Mar 11, 2013 | 10.11 | 10.15 | 9.987 | 10.02 | 64,014 | -0.10(-0.97%) |
Mar 08, 2013 | 10.24 | 10.24 | 10.11 | 10.12 | 73,087 | -0.15(-1.49%) |
Mar 07, 2013 | 10.30 | 10.30 | 10.24 | 10.27 | 26,840 | +0.02(+0.16%) |
Mar 06, 2013 | 10.31 | 10.31 | 10.24 | 10.25 | 31,830 | -0.02(-0.21%) |
Mar 05, 2013 | 10.26 | 10.28 | 10.19 | 10.27 | 35,301 | +0.06(+0.64%) |
Mar 04, 2013 | 10.32 | 10.32 | 10.19 | 10.21 | 63,813 | -0.06(-0.63%) |