Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.255 | 9.264 | 9.001 | 9.128 | 165,004 | -0.04(-0.44%) |
May 30, 2013 | 9.245 | 9.255 | 9.141 | 9.168 | 92,083 | -0.03(-0.30%) |
May 29, 2013 | 9.513 | 9.553 | 9.173 | 9.196 | 169,032 | -0.35(-3.65%) |
May 28, 2013 | 9.780 | 9.780 | 9.544 | 9.544 | 134,383 | -0.22(-2.23%) |
May 24, 2013 | 9.884 | 9.938 | 9.753 | 9.762 | 134,898 | -0.13(-1.28%) |
May 23, 2013 | 9.848 | 9.888 | 9.825 | 9.888 | 125,961 | +0.06(+0.65%) |
May 22, 2013 | 9.753 | 9.861 | 9.743 | 9.825 | 236,103 | +0.00(+0.05%) |
May 21, 2013 | 9.820 | 9.843 | 9.757 | 9.820 | 67,434 | +0.01(+0.14%) |
May 20, 2013 | 9.802 | 9.861 | 9.734 | 9.807 | 90,855 | +0.00(+0.05%) |
May 17, 2013 | 9.879 | 9.879 | 9.703 | 9.802 | 105,657 | -0.08(-0.78%) |
May 16, 2013 | 9.762 | 9.879 | 9.662 | 9.879 | 115,992 | +0.17(+1.77%) |
May 15, 2013 | 9.879 | 9.879 | 9.647 | 9.707 | 86,272 | -0.13(-1.33%) |
May 13, 2013 | 9.988 | 10.02 | 9.820 | 9.839 | 64,254 | -0.08(-0.78%) |
May 10, 2013 | 9.721 | 10.06 | 9.671 | 9.916 | 150,910 | +0.23(+2.34%) |
May 09, 2013 | 9.657 | 9.757 | 9.621 | 9.689 | 95,332 | -0.02(-0.23%) |
May 08, 2013 | 9.784 | 9.784 | 9.621 | 9.712 | 118,593 | -0.01(-0.14%) |
May 07, 2013 | 9.644 | 9.748 | 9.644 | 9.725 | 121,454 | +0.08(+0.85%) |
May 06, 2013 | 9.621 | 9.707 | 9.571 | 9.644 | 58,005 | +0.00(+0.05%) |
May 03, 2013 | 9.703 | 9.721 | 9.625 | 9.639 | 96,076 | +0.00(+0.05%) |
May 02, 2013 | 9.653 | 9.721 | 9.544 | 9.635 | 113,854 | -0.02(-0.19%) |
May 01, 2013 | 9.825 | 9.834 | 9.608 | 9.653 | 111,983 | -0.18(-1.80%) |
Apr 30, 2013 | 9.911 | 9.884 | 9.757 | 9.829 | 148,379 | -0.05(-0.55%) |
Apr 29, 2013 | 9.938 | 9.938 | 9.811 | 9.884 | 108,588 | -0.06(-0.64%) |
Apr 26, 2013 | 9.916 | 10.02 | 9.906 | 9.947 | 163,749 | +0.01(+0.09%) |
Apr 25, 2013 | 9.952 | 9.961 | 9.861 | 9.938 | 156,280 | +0.07(+0.69%) |
Apr 24, 2013 | 9.834 | 9.925 | 9.793 | 9.870 | 182,386 | +0.05(+0.46%) |
Apr 23, 2013 | 9.848 | 9.848 | 9.721 | 9.825 | 171,056 | +0.05(+0.46%) |
Apr 22, 2013 | 9.721 | 9.824 | 9.657 | 9.780 | 114,032 | +0.06(+0.65%) |
Apr 19, 2013 | 9.680 | 9.766 | 9.667 | 9.716 | 114,503 | +0.09(+0.89%) |
Apr 18, 2013 | 9.485 | 9.639 | 9.484 | 9.630 | 102,729 | +0.14(+1.53%) |
Apr 17, 2013 | 9.413 | 9.558 | 9.395 | 9.485 | 154,572 | +0.06(+0.67%) |
Apr 16, 2013 | 9.377 | 9.449 | 9.350 | 9.422 | 101,487 | +0.14(+1.56%) |
Apr 15, 2013 | 9.359 | 9.490 | 9.173 | 9.277 | 192,630 | -0.02(-0.19%) |
Apr 12, 2013 | 9.549 | 9.549 | 9.259 | 9.295 | 195,110 | -0.11(-1.16%) |
Apr 11, 2013 | 9.390 | 9.490 | 9.372 | 9.404 | 136,424 | +0.09(+0.97%) |
Apr 10, 2013 | 9.295 | 9.350 | 9.209 | 9.313 | 90,245 | +0.05(+0.54%) |
Apr 09, 2013 | 9.359 | 9.381 | 9.196 | 9.264 | 164,569 | +0.03(+0.29%) |
Apr 08, 2013 | 9.264 | 9.327 | 9.215 | 9.236 | 101,816 | +0.07(+0.79%) |
Apr 05, 2013 | 9.236 | 9.294 | 9.137 | 9.164 | 113,723 | -0.10(-1.08%) |
Apr 04, 2013 | 9.318 | 9.378 | 9.227 | 9.264 | 118,311 | -0.05(-0.58%) |
Apr 03, 2013 | 9.472 | 9.472 | 9.286 | 9.318 | 90,718 | -0.15(-1.63%) |
Apr 02, 2013 | 9.481 | 9.540 | 9.427 | 9.472 | 58,717 | +0.02(+0.24%) |
Apr 01, 2013 | 9.490 | 9.567 | 9.431 | 9.449 | 88,377 | +0.05(+0.48%) |
Mar 28, 2013 | 9.635 | 9.635 | 9.377 | 9.404 | 100,719 | -0.17(-1.75%) |
Mar 27, 2013 | 9.685 | 9.685 | 9.508 | 9.571 | 112,807 | -0.04(-0.42%) |
Mar 26, 2013 | 9.617 | 9.648 | 9.580 | 9.612 | 109,010 | +0.11(+1.14%) |
Mar 25, 2013 | 9.694 | 9.694 | 9.458 | 9.504 | 141,066 | -0.12(-1.22%) |
Mar 22, 2013 | 9.734 | 9.734 | 9.590 | 9.621 | 86,623 | -0.11(-1.12%) |
Mar 21, 2013 | 9.671 | 9.730 | 9.562 | 9.730 | 114,379 | +0.10(+1.08%) |
Mar 20, 2013 | 9.531 | 9.626 | 9.395 | 9.626 | 119,967 | +0.10(+1.00%) |
Mar 19, 2013 | 9.531 | 9.531 | 9.452 | 9.531 | 97,750 | +0.00(+0.00%) |
Mar 18, 2013 | 9.304 | 9.531 | 9.304 | 9.531 | 84,827 | +0.18(+1.94%) |
Mar 15, 2013 | 9.594 | 9.594 | 9.341 | 9.350 | 112,857 | -0.17(-1.76%) |
Mar 14, 2013 | 9.626 | 9.626 | 9.408 | 9.517 | 121,939 | -0.16(-1.64%) |
Mar 13, 2013 | 9.802 | 9.807 | 9.594 | 9.676 | 127,015 | -0.02(-0.19%) |
Mar 12, 2013 | 9.621 | 9.694 | 9.576 | 9.694 | 86,362 | +0.10(+1.05%) |
Mar 11, 2013 | 9.680 | 9.712 | 9.590 | 9.593 | 117,290 | +0.02(+0.22%) |
Mar 08, 2013 | 9.490 | 9.585 | 9.381 | 9.571 | 112,528 | +0.09(+0.96%) |
Mar 07, 2013 | 9.490 | 9.490 | 9.404 | 9.481 | 97,275 | +0.03(+0.29%) |
Mar 06, 2013 | 9.481 | 9.494 | 9.386 | 9.454 | 124,967 | +0.02(+0.19%) |
Mar 05, 2013 | 9.322 | 9.436 | 9.318 | 9.436 | 114,187 | +0.16(+1.71%) |
Mar 04, 2013 | 9.313 | 9.341 | 9.241 | 9.277 | 120,245 | +0.00(+0.05%) |