Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.886 | 8.956 | 8.742 | 8.770 | 153,807 | +0.01(+0.11%) |
May 30, 2013 | 8.895 | 8.905 | 8.719 | 8.761 | 148,400 | -0.09(-1.05%) |
May 29, 2013 | 8.923 | 8.928 | 8.816 | 8.854 | 115,497 | -0.07(-0.73%) |
May 28, 2013 | 8.998 | 9.053 | 8.886 | 8.919 | 113,110 | -0.06(-0.62%) |
May 24, 2013 | 8.965 | 8.974 | 8.917 | 8.974 | 44,892 | +0.02(+0.21%) |
May 23, 2013 | 9.058 | 9.058 | 8.858 | 8.956 | 164,555 | -0.10(-1.13%) |
May 22, 2013 | 9.040 | 9.184 | 9.012 | 9.058 | 180,295 | +0.05(+0.57%) |
May 21, 2013 | 9.072 | 9.193 | 8.979 | 9.007 | 223,646 | -0.00(-0.05%) |
May 20, 2013 | 9.095 | 9.133 | 9.012 | 9.012 | 161,080 | -0.08(-0.92%) |
May 17, 2013 | 9.133 | 9.133 | 8.979 | 9.095 | 111,815 | +0.02(+0.20%) |
May 16, 2013 | 9.114 | 9.114 | 9.058 | 9.077 | 58,288 | -0.02(-0.20%) |
May 15, 2013 | 9.067 | 9.109 | 9.035 | 9.095 | 101,198 | -0.03(-0.33%) |
May 13, 2013 | 9.174 | 9.174 | 9.109 | 9.126 | 79,372 | -0.16(-1.68%) |
May 10, 2013 | 9.300 | 9.300 | 9.207 | 9.281 | 94,325 | +0.00(+0.05%) |
May 09, 2013 | 9.300 | 9.300 | 9.253 | 9.277 | 287,911 | -0.02(-0.20%) |
May 08, 2013 | 9.291 | 9.295 | 9.165 | 9.295 | 106,645 | +0.04(+0.45%) |
May 07, 2013 | 9.300 | 9.300 | 9.253 | 9.253 | 108,703 | -0.02(-0.25%) |
May 06, 2013 | 9.281 | 9.281 | 9.230 | 9.277 | 84,286 | +0.02(+0.20%) |
May 03, 2013 | 9.235 | 9.272 | 9.188 | 9.258 | 83,852 | -0.00(-0.00%) |
May 02, 2013 | 9.230 | 9.281 | 9.170 | 9.258 | 103,961 | +0.03(+0.30%) |
May 01, 2013 | 9.272 | 9.272 | 9.212 | 9.230 | 85,486 | +0.02(+0.25%) |
Apr 30, 2013 | 9.226 | 9.230 | 9.160 | 9.207 | 129,787 | +0.05(+0.51%) |
Apr 29, 2013 | 9.226 | 9.263 | 9.151 | 9.160 | 96,297 | +0.02(+0.20%) |
Apr 26, 2013 | 9.146 | 9.184 | 9.128 | 9.142 | 59,404 | +0.01(+0.15%) |
Apr 25, 2013 | 9.216 | 9.230 | 9.114 | 9.128 | 210,394 | -0.02(-0.25%) |
Apr 24, 2013 | 9.156 | 9.207 | 9.123 | 9.151 | 77,705 | +0.05(+0.56%) |
Apr 23, 2013 | 9.142 | 9.207 | 9.049 | 9.100 | 194,039 | -0.02(-0.21%) |
Apr 22, 2013 | 9.156 | 9.230 | 9.119 | 9.119 | 111,127 | +0.01(+0.06%) |
Apr 19, 2013 | 9.067 | 9.114 | 9.066 | 9.114 | 79,664 | +0.08(+0.93%) |
Apr 18, 2013 | 9.119 | 9.119 | 9.007 | 9.030 | 86,075 | -0.08(-0.87%) |
Apr 17, 2013 | 9.081 | 9.119 | 9.004 | 9.109 | 116,101 | +0.05(+0.56%) |
Apr 16, 2013 | 9.030 | 9.067 | 8.984 | 9.058 | 77,067 | +0.07(+0.75%) |
Apr 15, 2013 | 9.160 | 9.160 | 8.974 | 8.990 | 146,536 | -0.16(-1.71%) |
Apr 12, 2013 | 9.170 | 9.188 | 9.044 | 9.146 | 172,099 | -0.02(-0.25%) |
Apr 11, 2013 | 9.109 | 9.226 | 9.109 | 9.169 | 101,628 | +0.03(+0.30%) |
Apr 10, 2013 | 9.239 | 9.239 | 9.128 | 9.142 | 112,587 | -0.02(-0.20%) |
Apr 09, 2013 | 9.067 | 9.277 | 9.030 | 9.160 | 260,255 | +0.10(+1.08%) |
Apr 08, 2013 | 9.067 | 9.114 | 8.979 | 9.063 | 107,806 | +0.07(+0.83%) |
Apr 05, 2013 | 8.984 | 9.095 | 8.965 | 8.988 | 129,796 | +0.00(+0.00%) |
Apr 04, 2013 | 9.044 | 9.053 | 8.952 | 8.988 | 122,417 | +0.01(+0.16%) |
Apr 03, 2013 | 9.123 | 9.123 | 8.974 | 8.974 | 108,398 | -0.13(-1.48%) |
Apr 02, 2013 | 9.109 | 9.119 | 9.045 | 9.109 | 89,080 | +0.08(+0.93%) |
Apr 01, 2013 | 9.058 | 9.103 | 8.984 | 9.026 | 51,623 | -0.08(-0.87%) |
Mar 28, 2013 | 9.114 | 9.114 | 9.030 | 9.105 | 111,903 | +0.06(+0.62%) |
Mar 27, 2013 | 8.988 | 9.063 | 8.956 | 9.049 | 124,370 | +0.11(+1.20%) |
Mar 26, 2013 | 8.970 | 8.974 | 8.905 | 8.942 | 93,847 | +0.03(+0.31%) |
Mar 25, 2013 | 8.974 | 8.974 | 8.905 | 8.914 | 95,624 | -0.03(-0.36%) |
Mar 22, 2013 | 9.030 | 9.040 | 8.928 | 8.947 | 104,488 | -0.07(-0.72%) |
Mar 21, 2013 | 9.081 | 9.081 | 8.979 | 9.012 | 109,032 | -0.04(-0.46%) |
Mar 20, 2013 | 9.007 | 9.067 | 8.928 | 9.053 | 37,103 | +0.12(+1.35%) |
Mar 19, 2013 | 8.886 | 8.971 | 8.886 | 8.933 | 73,602 | +0.02(+0.26%) |
Mar 18, 2013 | 9.002 | 9.026 | 8.881 | 8.909 | 73,165 | -0.11(-1.24%) |
Mar 15, 2013 | 9.016 | 9.058 | 8.938 | 9.021 | 74,748 | +0.06(+0.62%) |
Mar 14, 2013 | 9.137 | 9.137 | 8.942 | 8.965 | 160,906 | -0.12(-1.28%) |
Mar 13, 2013 | 9.021 | 9.116 | 9.016 | 9.081 | 131,890 | +0.02(+0.21%) |
Mar 12, 2013 | 9.086 | 9.114 | 9.026 | 9.063 | 109,843 | +0.02(+0.26%) |
Mar 11, 2013 | 9.063 | 9.114 | 8.998 | 9.040 | 70,211 | +0.02(+0.21%) |
Mar 08, 2013 | 9.109 | 9.109 | 8.993 | 9.021 | 94,899 | +0.02(+0.26%) |
Mar 07, 2013 | 9.058 | 9.095 | 8.979 | 8.998 | 115,901 | -0.03(-0.31%) |
Mar 06, 2013 | 9.035 | 9.091 | 8.979 | 9.026 | 113,807 | -0.04(-0.41%) |
Mar 05, 2013 | 8.988 | 9.142 | 8.975 | 9.063 | 198,061 | +0.06(+0.67%) |
Mar 04, 2013 | 8.881 | 9.044 | 8.872 | 9.002 | 117,219 | +0.13(+1.41%) |