Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.493 | 9.523 | 9.320 | 9.493 | 1,610,970 | -0.12(-1.21%) |
May 30, 2013 | 9.613 | 9.790 | 9.594 | 9.609 | 316,721 | -0.03(-0.27%) |
May 29, 2013 | 9.816 | 9.937 | 9.632 | 9.636 | 1,040,252 | -0.30(-2.99%) |
May 28, 2013 | 10.04 | 10.06 | 9.895 | 9.933 | 427,005 | -0.02(-0.15%) |
May 24, 2013 | 10.01 | 10.01 | 9.818 | 9.948 | 519,969 | -0.09(-0.94%) |
May 23, 2013 | 10.06 | 10.08 | 9.955 | 10.04 | 708,798 | -0.05(-0.52%) |
May 22, 2013 | 10.15 | 10.24 | 10.08 | 10.09 | 1,326,533 | -0.11(-1.07%) |
May 21, 2013 | 10.28 | 10.29 | 10.09 | 10.20 | 1,249,126 | -0.10(-0.95%) |
May 20, 2013 | 10.21 | 10.32 | 10.18 | 10.30 | 604,435 | +0.06(+0.55%) |
May 17, 2013 | 10.21 | 10.34 | 10.16 | 10.25 | 816,972 | +0.09(+0.93%) |
May 16, 2013 | 10.13 | 10.17 | 10.02 | 10.15 | 781,080 | -0.06(-0.63%) |
May 15, 2013 | 10.26 | 10.31 | 10.15 | 10.22 | 1,444,804 | -0.00(-0.04%) |
May 13, 2013 | 10.23 | 10.29 | 10.18 | 10.22 | 1,213,445 | +0.00(+0.00%) |
May 10, 2013 | 10.05 | 10.27 | 9.970 | 10.22 | 1,362,252 | +0.12(+1.23%) |
May 09, 2013 | 10.22 | 10.29 | 10.05 | 10.09 | 708,279 | -0.07(-0.67%) |
May 08, 2013 | 10.24 | 10.26 | 10.09 | 10.16 | 841,671 | -0.03(-0.33%) |
May 07, 2013 | 10.07 | 10.23 | 10.07 | 10.20 | 1,513,058 | +0.17(+1.65%) |
May 06, 2013 | 10.03 | 10.06 | 9.918 | 10.03 | 839,590 | +0.08(+0.76%) |
May 03, 2013 | 10.04 | 10.12 | 9.955 | 9.955 | 1,175,562 | +0.01(+0.11%) |
May 02, 2013 | 10.02 | 10.05 | 9.895 | 9.944 | 1,150,395 | -0.00(-0.04%) |
May 01, 2013 | 10.07 | 10.07 | 9.929 | 9.948 | 435,798 | -0.09(-0.86%) |
Apr 30, 2013 | 10.00 | 10.07 | 10.00 | 10.03 | 2,405,406 | +0.05(+0.49%) |
Apr 29, 2013 | 10.08 | 10.13 | 9.967 | 9.986 | 2,180,250 | -0.05(-0.49%) |
Apr 26, 2013 | 10.08 | 10.15 | 10.03 | 10.03 | 606,080 | -0.11(-1.11%) |
Apr 25, 2013 | 10.17 | 10.21 | 10.03 | 10.15 | 1,417,537 | -0.07(-0.66%) |
Apr 24, 2013 | 10.14 | 10.24 | 10.07 | 10.22 | 533,452 | +0.15(+1.53%) |
Apr 23, 2013 | 9.865 | 10.15 | 9.835 | 10.06 | 886,392 | +0.23(+2.30%) |
Apr 22, 2013 | 9.790 | 9.914 | 9.779 | 9.835 | 1,769,372 | -0.17(-1.69%) |
Apr 19, 2013 | 10.03 | 10.08 | 9.952 | 10.00 | 898,315 | +0.03(+0.30%) |
Apr 18, 2013 | 9.828 | 10.01 | 9.797 | 9.974 | 1,440,629 | +0.29(+2.99%) |
Apr 17, 2013 | 9.760 | 9.794 | 9.545 | 9.685 | 915,735 | -0.09(-0.92%) |
Apr 16, 2013 | 9.639 | 9.797 | 9.624 | 9.775 | 1,038,311 | +0.16(+1.68%) |
Apr 15, 2013 | 9.722 | 9.843 | 9.590 | 9.613 | 1,451,111 | -0.24(-2.44%) |
Apr 12, 2013 | 9.843 | 9.899 | 9.718 | 9.854 | 907,963 | +0.01(+0.08%) |
Apr 11, 2013 | 9.873 | 9.899 | 9.771 | 9.846 | 563,648 | -0.02(-0.19%) |
Apr 10, 2013 | 9.703 | 9.899 | 9.703 | 9.865 | 940,535 | +0.19(+1.94%) |
Apr 09, 2013 | 9.560 | 9.749 | 9.538 | 9.677 | 885,685 | +0.22(+2.31%) |
Apr 08, 2013 | 9.508 | 9.511 | 9.359 | 9.459 | 1,118,251 | -0.02(-0.24%) |
Apr 05, 2013 | 9.402 | 9.504 | 9.342 | 9.481 | 900,425 | -0.01(-0.08%) |
Apr 04, 2013 | 9.557 | 9.560 | 9.440 | 9.489 | 775,020 | -0.04(-0.39%) |
Apr 03, 2013 | 9.542 | 9.594 | 9.493 | 9.527 | 1,114,395 | -0.06(-0.59%) |
Apr 02, 2013 | 9.575 | 9.651 | 9.489 | 9.583 | 1,042,949 | +0.06(+0.67%) |
Apr 01, 2013 | 9.549 | 9.549 | 9.459 | 9.519 | 408,002 | -0.03(-0.32%) |
Mar 28, 2013 | 9.466 | 9.568 | 9.444 | 9.549 | 1,848,533 | +0.08(+0.79%) |
Mar 27, 2013 | 9.353 | 9.493 | 9.312 | 9.474 | 513,096 | +0.09(+0.96%) |
Mar 26, 2013 | 9.306 | 9.432 | 9.306 | 9.384 | 527,841 | +0.04(+0.44%) |
Mar 25, 2013 | 9.293 | 9.414 | 9.267 | 9.342 | 1,043,601 | +0.02(+0.24%) |
Mar 22, 2013 | 9.335 | 9.366 | 9.267 | 9.320 | 861,711 | -0.06(-0.60%) |
Mar 21, 2013 | 9.493 | 9.542 | 9.353 | 9.376 | 2,027,344 | -0.13(-1.39%) |
Mar 20, 2013 | 9.528 | 9.560 | 9.466 | 9.508 | 1,142,236 | -0.04(-0.39%) |
Mar 19, 2013 | 9.568 | 9.602 | 9.481 | 9.545 | 772,974 | +0.03(+0.32%) |
Mar 18, 2013 | 9.448 | 9.549 | 9.406 | 9.515 | 1,013,905 | +0.03(+0.36%) |
Mar 15, 2013 | 9.523 | 9.523 | 9.417 | 9.481 | 593,251 | -0.03(-0.32%) |
Mar 14, 2013 | 9.568 | 9.602 | 9.489 | 9.511 | 428,746 | -0.06(-0.59%) |
Mar 13, 2013 | 9.677 | 9.677 | 9.523 | 9.568 | 1,043,292 | -0.02(-0.16%) |
Mar 12, 2013 | 9.369 | 9.666 | 9.342 | 9.583 | 963,347 | +0.17(+1.76%) |
Mar 11, 2013 | 9.606 | 9.606 | 9.380 | 9.417 | 828,536 | -0.15(-1.57%) |
Mar 08, 2013 | 9.606 | 9.647 | 9.538 | 9.568 | 1,037,764 | +0.06(+0.59%) |
Mar 07, 2013 | 9.658 | 9.658 | 9.436 | 9.511 | 1,389,851 | -0.12(-1.25%) |
Mar 06, 2013 | 9.741 | 9.752 | 9.579 | 9.632 | 1,179,334 | -0.08(-0.85%) |
Mar 05, 2013 | 9.752 | 9.782 | 9.700 | 9.715 | 1,644,116 | +0.05(+0.51%) |
Mar 04, 2013 | 9.658 | 9.692 | 9.583 | 9.666 | 2,085,006 | +0.02(+0.19%) |