Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.137 | 9.168 | 9.041 | 9.060 | 43,721 | -0.11(-1.18%) |
May 30, 2013 | 9.162 | 9.207 | 9.149 | 9.168 | 25,717 | -0.04(-0.48%) |
May 29, 2013 | 9.379 | 9.379 | 9.175 | 9.213 | 66,545 | -0.21(-2.23%) |
May 28, 2013 | 9.525 | 9.544 | 9.410 | 9.423 | 29,992 | -0.10(-1.07%) |
May 24, 2013 | 9.531 | 9.544 | 9.512 | 9.525 | 18,632 | -0.03(-0.27%) |
May 23, 2013 | 9.531 | 9.582 | 9.531 | 9.550 | 14,443 | -0.01(-0.11%) |
May 22, 2013 | 9.576 | 9.601 | 9.557 | 9.561 | 31,556 | -0.03(-0.36%) |
May 21, 2013 | 9.512 | 9.608 | 9.506 | 9.595 | 37,429 | +0.04(+0.47%) |
May 20, 2013 | 9.582 | 9.595 | 9.531 | 9.550 | 34,526 | +0.03(+0.27%) |
May 17, 2013 | 9.601 | 9.601 | 9.480 | 9.525 | 44,278 | -0.03(-0.27%) |
May 16, 2013 | 9.576 | 9.601 | 9.538 | 9.550 | 27,579 | -0.05(-0.49%) |
May 15, 2013 | 9.601 | 9.633 | 9.576 | 9.597 | 29,373 | -0.07(-0.75%) |
May 13, 2013 | 9.716 | 9.716 | 9.665 | 9.669 | 7,821 | -0.04(-0.40%) |
May 10, 2013 | 9.683 | 9.721 | 9.670 | 9.708 | 32,705 | +0.00(+0.00%) |
May 09, 2013 | 9.727 | 9.733 | 9.703 | 9.708 | 12,195 | -0.02(-0.20%) |
May 08, 2013 | 9.727 | 9.740 | 9.702 | 9.727 | 10,803 | +0.01(+0.13%) |
May 07, 2013 | 9.708 | 9.740 | 9.689 | 9.714 | 38,941 | -0.01(-0.07%) |
May 06, 2013 | 9.702 | 9.740 | 9.702 | 9.721 | 31,119 | -0.01(-0.07%) |
May 03, 2013 | 9.790 | 9.759 | 9.727 | 9.727 | 4,009 | -0.01(-0.13%) |
May 02, 2013 | 9.740 | 9.784 | 9.733 | 9.740 | 10,560 | +0.00(+0.00%) |
May 01, 2013 | 9.771 | 9.771 | 9.695 | 9.740 | 17,227 | +0.03(+0.26%) |
Apr 30, 2013 | 9.689 | 9.727 | 9.670 | 9.714 | 19,583 | +0.02(+0.20%) |
Apr 29, 2013 | 9.708 | 9.746 | 9.676 | 9.695 | 17,754 | -0.02(-0.20%) |
Apr 26, 2013 | 9.702 | 9.727 | 9.702 | 9.714 | 18,270 | +0.01(+0.07%) |
Apr 25, 2013 | 9.708 | 9.740 | 9.702 | 9.708 | 9,574 | +0.00(+0.00%) |
Apr 24, 2013 | 9.759 | 9.784 | 9.676 | 9.708 | 24,548 | -0.05(-0.52%) |
Apr 23, 2013 | 9.702 | 9.784 | 9.702 | 9.759 | 14,860 | +0.03(+0.26%) |
Apr 22, 2013 | 9.676 | 9.759 | 9.676 | 9.733 | 15,884 | +0.03(+0.33%) |
Apr 19, 2013 | 9.670 | 9.714 | 9.670 | 9.702 | 10,435 | +0.04(+0.37%) |
Apr 18, 2013 | 9.664 | 9.695 | 9.638 | 9.666 | 18,581 | +0.01(+0.15%) |
Apr 17, 2013 | 9.645 | 9.689 | 9.645 | 9.651 | 4,458 | -0.01(-0.07%) |
Apr 16, 2013 | 9.702 | 9.733 | 9.649 | 9.657 | 37,456 | -0.05(-0.52%) |
Apr 15, 2013 | 9.689 | 9.790 | 9.683 | 9.708 | 22,774 | +0.01(+0.07%) |
Apr 12, 2013 | 9.664 | 9.702 | 9.664 | 9.702 | 16,486 | +0.01(+0.13%) |
Apr 11, 2013 | 9.664 | 9.721 | 9.657 | 9.689 | 12,477 | +0.01(+0.08%) |
Apr 10, 2013 | 9.637 | 9.688 | 9.637 | 9.681 | 16,109 | +0.02(+0.20%) |
Apr 09, 2013 | 9.618 | 9.688 | 9.618 | 9.662 | 3,967 | +0.01(+0.13%) |
Apr 08, 2013 | 9.725 | 9.725 | 9.631 | 9.650 | 13,323 | -0.01(-0.05%) |
Apr 05, 2013 | 9.536 | 9.688 | 9.536 | 9.655 | 21,081 | +0.10(+1.04%) |
Apr 04, 2013 | 9.505 | 9.574 | 9.505 | 9.555 | 20,044 | +0.03(+0.33%) |
Apr 03, 2013 | 9.555 | 9.624 | 9.486 | 9.524 | 45,248 | -0.07(-0.72%) |
Apr 02, 2013 | 9.606 | 9.643 | 9.587 | 9.593 | 16,887 | -0.04(-0.39%) |
Apr 01, 2013 | 9.656 | 9.706 | 9.599 | 9.631 | 18,760 | +0.03(+0.33%) |
Mar 28, 2013 | 9.580 | 9.637 | 9.580 | 9.599 | 8,653 | +0.01(+0.13%) |
Mar 27, 2013 | 9.542 | 9.622 | 9.542 | 9.587 | 16,235 | +0.01(+0.07%) |
Mar 26, 2013 | 9.650 | 9.656 | 9.530 | 9.580 | 19,334 | -0.04(-0.46%) |
Mar 25, 2013 | 9.637 | 9.700 | 9.549 | 9.624 | 60,310 | +0.00(+0.00%) |
Mar 22, 2013 | 9.669 | 9.669 | 9.587 | 9.624 | 13,291 | -0.02(-0.20%) |
Mar 21, 2013 | 9.549 | 9.650 | 9.524 | 9.643 | 93,605 | +0.11(+1.19%) |
Mar 20, 2013 | 9.498 | 9.593 | 9.498 | 9.530 | 23,496 | +0.03(+0.33%) |
Mar 19, 2013 | 9.524 | 9.555 | 9.448 | 9.498 | 44,052 | -0.06(-0.66%) |
Mar 18, 2013 | 9.233 | 9.568 | 9.233 | 9.561 | 57,816 | +0.24(+2.61%) |
Mar 15, 2013 | 9.341 | 9.530 | 9.284 | 9.318 | 87,136 | -0.14(-1.51%) |
Mar 14, 2013 | 9.662 | 9.662 | 9.416 | 9.460 | 96,722 | -0.25(-2.60%) |
Mar 13, 2013 | 9.820 | 9.820 | 9.650 | 9.713 | 32,758 | -0.08(-0.82%) |
Mar 12, 2013 | 9.756 | 9.837 | 9.699 | 9.793 | 45,820 | -0.03(-0.26%) |
Mar 11, 2013 | 9.856 | 9.900 | 9.793 | 9.818 | 47,278 | -0.09(-0.89%) |
Mar 08, 2013 | 9.963 | 9.963 | 9.894 | 9.906 | 5,220 | -0.11(-1.07%) |
Mar 07, 2013 | 9.957 | 10.01 | 9.925 | 10.01 | 25,177 | +0.05(+0.50%) |
Mar 06, 2013 | 10.02 | 10.02 | 9.963 | 9.963 | 20,344 | -0.06(-0.63%) |
Mar 05, 2013 | 10.05 | 10.06 | 10.03 | 10.03 | 15,204 | -0.03(-0.31%) |
Mar 04, 2013 | 10.09 | 10.10 | 10.05 | 10.06 | 18,427 | -0.04(-0.44%) |