Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.622 | 9.696 | 9.548 | 9.597 | 1,304,242 | -0.07(-0.76%) |
May 30, 2013 | 9.721 | 9.739 | 9.597 | 9.671 | 1,119,446 | -0.06(-0.57%) |
May 29, 2013 | 9.770 | 9.905 | 9.431 | 9.727 | 2,000,866 | -0.22(-2.17%) |
May 28, 2013 | 9.875 | 10.06 | 9.856 | 9.942 | 1,341,592 | +0.10(+1.00%) |
May 24, 2013 | 9.831 | 9.905 | 9.764 | 9.844 | 962,904 | -0.05(-0.50%) |
May 23, 2013 | 9.659 | 9.912 | 9.573 | 9.893 | 1,397,287 | +0.07(+0.75%) |
May 22, 2013 | 10.02 | 10.07 | 9.758 | 9.819 | 2,190,931 | -0.20(-1.97%) |
May 21, 2013 | 9.844 | 10.15 | 9.813 | 10.02 | 1,495,124 | +0.07(+0.68%) |
May 20, 2013 | 9.782 | 9.973 | 9.782 | 9.948 | 1,764,851 | +0.18(+1.83%) |
May 17, 2013 | 9.622 | 9.856 | 9.573 | 9.770 | 2,063,380 | +0.15(+1.60%) |
May 16, 2013 | 9.530 | 9.745 | 9.499 | 9.616 | 1,387,408 | +0.05(+0.52%) |
May 15, 2013 | 9.597 | 9.665 | 9.339 | 9.567 | 2,040,937 | -0.10(-1.02%) |
May 13, 2013 | 9.400 | 9.770 | 9.332 | 9.665 | 3,800,059 | +0.41(+4.39%) |
May 10, 2013 | 8.803 | 9.283 | 8.716 | 9.259 | 3,032,596 | +0.48(+5.47%) |
May 09, 2013 | 8.636 | 8.833 | 8.624 | 8.778 | 1,439,981 | +0.09(+1.06%) |
May 08, 2013 | 8.778 | 8.883 | 8.636 | 8.686 | 1,332,521 | -0.11(-1.26%) |
May 07, 2013 | 8.760 | 8.883 | 8.737 | 8.797 | 1,205,857 | +0.04(+0.42%) |
May 06, 2013 | 8.692 | 8.840 | 8.636 | 8.760 | 1,138,327 | +0.07(+0.78%) |
May 03, 2013 | 8.624 | 8.741 | 8.556 | 8.692 | 1,230,950 | +0.14(+1.58%) |
May 02, 2013 | 8.606 | 8.679 | 8.556 | 8.556 | 1,116,934 | -0.04(-0.50%) |
May 01, 2013 | 8.476 | 8.673 | 8.476 | 8.599 | 1,696,720 | -0.09(-0.99%) |
Apr 30, 2013 | 8.452 | 8.710 | 8.445 | 8.686 | 1,994,138 | +0.25(+2.92%) |
Apr 29, 2013 | 8.439 | 8.501 | 8.396 | 8.439 | 1,018,273 | +0.07(+0.88%) |
Apr 26, 2013 | 8.408 | 8.439 | 8.195 | 8.365 | 1,406,176 | -0.04(-0.51%) |
Apr 25, 2013 | 8.193 | 8.562 | 8.125 | 8.408 | 2,162,917 | +0.37(+4.60%) |
Apr 24, 2013 | 7.885 | 8.082 | 7.854 | 8.039 | 1,220,336 | +0.18(+2.27%) |
Apr 23, 2013 | 7.916 | 7.959 | 7.799 | 7.860 | 1,339,899 | -0.03(-0.39%) |
Apr 22, 2013 | 7.953 | 8.027 | 7.836 | 7.891 | 1,399,947 | -0.04(-0.47%) |
Apr 19, 2013 | 7.885 | 7.977 | 7.792 | 7.928 | 1,513,344 | -0.02(-0.23%) |
Apr 18, 2013 | 7.885 | 8.094 | 7.780 | 7.946 | 1,682,791 | +0.09(+1.10%) |
Apr 17, 2013 | 8.168 | 8.168 | 7.762 | 7.860 | 2,268,130 | -0.40(-4.85%) |
Apr 16, 2013 | 8.181 | 8.298 | 8.071 | 8.261 | 1,214,479 | +0.12(+1.51%) |
Apr 15, 2013 | 8.427 | 8.439 | 8.131 | 8.137 | 2,115,763 | -0.43(-4.96%) |
Apr 12, 2013 | 8.661 | 8.686 | 8.470 | 8.562 | 1,237,036 | -0.15(-1.77%) |
Apr 11, 2013 | 8.821 | 8.886 | 8.679 | 8.716 | 1,398,429 | +0.07(+0.78%) |
Apr 10, 2013 | 8.809 | 8.815 | 8.624 | 8.649 | 1,938,363 | -0.12(-1.40%) |
Apr 09, 2013 | 8.550 | 8.858 | 8.532 | 8.772 | 1,667,830 | +0.23(+2.74%) |
Apr 08, 2013 | 8.452 | 8.606 | 8.427 | 8.538 | 905,028 | +0.11(+1.32%) |
Apr 05, 2013 | 8.144 | 8.470 | 8.039 | 8.427 | 1,746,840 | +0.15(+1.79%) |
Apr 04, 2013 | 8.569 | 8.624 | 8.250 | 8.279 | 1,848,865 | -0.29(-3.38%) |
Apr 03, 2013 | 8.951 | 9.000 | 8.525 | 8.569 | 1,888,659 | -0.41(-4.60%) |
Apr 02, 2013 | 8.901 | 9.062 | 8.901 | 8.981 | 1,070,055 | +0.08(+0.90%) |
Apr 01, 2013 | 8.981 | 9.024 | 8.824 | 8.901 | 1,086,085 | -0.10(-1.10%) |
Mar 28, 2013 | 9.074 | 9.098 | 8.954 | 9.000 | 989,521 | -0.07(-0.81%) |
Mar 27, 2013 | 9.105 | 9.148 | 8.981 | 9.074 | 980,344 | -0.09(-0.94%) |
Mar 26, 2013 | 9.012 | 9.191 | 9.012 | 9.160 | 1,363,209 | +0.20(+2.27%) |
Mar 25, 2013 | 9.061 | 9.089 | 8.901 | 8.957 | 936,974 | -0.04(-0.48%) |
Mar 22, 2013 | 9.061 | 9.111 | 8.932 | 9.000 | 960,851 | -0.02(-0.21%) |
Mar 21, 2013 | 9.074 | 9.160 | 9.012 | 9.018 | 1,100,314 | -0.07(-0.75%) |
Mar 20, 2013 | 9.160 | 9.178 | 8.975 | 9.086 | 1,017,188 | -0.02(-0.27%) |
Mar 19, 2013 | 9.160 | 9.265 | 9.068 | 9.111 | 1,186,455 | -0.05(-0.54%) |
Mar 18, 2013 | 9.197 | 9.345 | 9.154 | 9.160 | 1,510,714 | -0.09(-0.93%) |
Mar 15, 2013 | 9.086 | 9.265 | 9.055 | 9.246 | 1,731,059 | +0.21(+2.32%) |
Mar 14, 2013 | 8.803 | 9.043 | 8.772 | 9.037 | 1,714,000 | +0.23(+2.66%) |
Mar 13, 2013 | 8.963 | 8.978 | 8.760 | 8.803 | 1,154,105 | -0.16(-1.79%) |
Mar 12, 2013 | 8.981 | 9.049 | 8.932 | 8.963 | 1,378,446 | +0.00(+0.00%) |
Mar 11, 2013 | 8.858 | 8.981 | 8.741 | 8.963 | 1,360,449 | +0.10(+1.11%) |
Mar 08, 2013 | 8.753 | 8.895 | 8.729 | 8.864 | 1,442,502 | +0.14(+1.55%) |
Mar 07, 2013 | 8.519 | 8.877 | 8.519 | 8.729 | 2,333,295 | +0.25(+2.90%) |
Mar 06, 2013 | 8.445 | 8.532 | 8.408 | 8.482 | 1,266,459 | +0.04(+0.44%) |
Mar 05, 2013 | 8.433 | 8.501 | 8.390 | 8.445 | 1,634,394 | +0.07(+0.81%) |
Mar 04, 2013 | 8.489 | 8.550 | 8.310 | 8.378 | 1,957,280 | -0.10(-1.23%) |