Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.555 | 8.555 | 8.418 | 8.441 | 37,452 | -0.10(-1.14%) |
May 30, 2013 | 8.544 | 8.567 | 8.532 | 8.538 | 20,547 | -0.02(-0.20%) |
May 29, 2013 | 8.584 | 8.584 | 8.515 | 8.555 | 21,927 | -0.05(-0.53%) |
May 28, 2013 | 8.739 | 8.739 | 8.601 | 8.601 | 19,369 | -0.13(-1.45%) |
May 24, 2013 | 8.750 | 8.750 | 8.693 | 8.727 | 14,309 | +0.03(+0.33%) |
May 23, 2013 | 8.750 | 8.768 | 8.670 | 8.699 | 33,405 | -0.05(-0.59%) |
May 22, 2013 | 8.750 | 8.791 | 8.733 | 8.750 | 20,312 | +0.01(+0.07%) |
May 21, 2013 | 8.814 | 8.814 | 8.727 | 8.745 | 21,810 | -0.03(-0.29%) |
May 20, 2013 | 8.770 | 8.799 | 8.719 | 8.770 | 35,327 | +0.02(+0.20%) |
May 17, 2013 | 8.782 | 8.793 | 8.713 | 8.753 | 12,956 | +0.01(+0.13%) |
May 16, 2013 | 8.713 | 8.782 | 8.713 | 8.742 | 22,265 | -0.03(-0.39%) |
May 15, 2013 | 8.850 | 8.850 | 8.707 | 8.776 | 31,348 | -0.02(-0.26%) |
May 13, 2013 | 8.959 | 8.959 | 8.799 | 8.799 | 28,400 | -0.13(-1.47%) |
May 10, 2013 | 8.987 | 9.021 | 8.919 | 8.930 | 24,557 | -0.06(-0.64%) |
May 09, 2013 | 9.016 | 9.016 | 8.976 | 8.987 | 25,477 | -0.03(-0.38%) |
May 08, 2013 | 9.021 | 9.033 | 8.976 | 9.021 | 23,713 | +0.04(+0.45%) |
May 07, 2013 | 8.919 | 9.010 | 8.902 | 8.981 | 50,432 | +0.04(+0.45%) |
May 06, 2013 | 8.924 | 8.941 | 8.919 | 8.941 | 27,244 | +0.04(+0.45%) |
May 03, 2013 | 8.924 | 8.913 | 8.895 | 8.902 | 13,969 | -0.01(-0.13%) |
May 02, 2013 | 8.936 | 8.936 | 8.884 | 8.913 | 17,007 | +0.05(+0.52%) |
May 01, 2013 | 8.941 | 8.941 | 8.867 | 8.867 | 11,669 | -0.04(-0.45%) |
Apr 30, 2013 | 8.879 | 8.930 | 8.839 | 8.907 | 50,289 | +0.06(+0.71%) |
Apr 29, 2013 | 8.844 | 8.873 | 8.833 | 8.844 | 18,759 | -0.01(-0.06%) |
Apr 26, 2013 | 8.873 | 8.850 | 8.839 | 8.850 | 11,583 | +0.01(+0.06%) |
Apr 25, 2013 | 8.839 | 8.879 | 8.822 | 8.844 | 18,088 | +0.01(+0.06%) |
Apr 24, 2013 | 8.850 | 8.871 | 8.839 | 8.839 | 26,370 | -0.01(-0.13%) |
Apr 23, 2013 | 8.787 | 8.850 | 8.759 | 8.850 | 93,285 | +0.10(+1.11%) |
Apr 22, 2013 | 8.736 | 8.770 | 8.736 | 8.753 | 13,238 | -0.01(-0.07%) |
Apr 19, 2013 | 8.782 | 8.782 | 8.730 | 8.759 | 15,454 | +0.00(+0.04%) |
Apr 18, 2013 | 8.648 | 8.756 | 8.642 | 8.756 | 82,767 | +0.11(+1.25%) |
Apr 17, 2013 | 8.636 | 8.665 | 8.619 | 8.648 | 18,290 | -0.03(-0.33%) |
Apr 16, 2013 | 8.648 | 8.710 | 8.625 | 8.676 | 18,654 | +0.01(+0.07%) |
Apr 15, 2013 | 8.636 | 8.676 | 8.631 | 8.670 | 19,766 | -0.00(-0.05%) |
Apr 12, 2013 | 8.676 | 8.693 | 8.653 | 8.675 | 22,440 | +0.02(+0.27%) |
Apr 11, 2013 | 8.699 | 8.699 | 8.636 | 8.651 | 15,241 | -0.01(-0.16%) |
Apr 10, 2013 | 8.693 | 8.693 | 8.642 | 8.665 | 21,692 | -0.02(-0.20%) |
Apr 09, 2013 | 8.687 | 8.704 | 8.653 | 8.682 | 17,161 | +0.02(+0.20%) |
Apr 08, 2013 | 8.687 | 8.687 | 8.659 | 8.665 | 12,304 | +0.01(+0.07%) |
Apr 05, 2013 | 8.585 | 8.710 | 8.585 | 8.659 | 41,363 | +0.05(+0.63%) |
Apr 04, 2013 | 8.568 | 8.614 | 8.568 | 8.604 | 22,054 | +0.03(+0.29%) |
Apr 03, 2013 | 8.597 | 8.631 | 8.528 | 8.579 | 22,244 | -0.05(-0.53%) |
Apr 02, 2013 | 8.619 | 8.625 | 8.574 | 8.625 | 40,075 | +0.03(+0.33%) |
Apr 01, 2013 | 8.602 | 8.631 | 8.591 | 8.597 | 43,069 | +0.01(+0.07%) |
Mar 28, 2013 | 8.602 | 8.602 | 8.545 | 8.591 | 58,937 | +0.01(+0.07%) |
Mar 27, 2013 | 8.557 | 8.602 | 8.557 | 8.585 | 43,764 | +0.03(+0.33%) |
Mar 26, 2013 | 8.665 | 8.665 | 8.528 | 8.557 | 160,292 | -0.09(-1.05%) |
Mar 25, 2013 | 8.648 | 8.664 | 8.614 | 8.648 | 27,663 | +0.01(+0.13%) |
Mar 22, 2013 | 8.636 | 8.700 | 8.574 | 8.636 | 59,241 | +0.01(+0.13%) |
Mar 21, 2013 | 8.744 | 8.744 | 8.625 | 8.625 | 19,140 | -0.10(-1.11%) |
Mar 20, 2013 | 8.682 | 8.725 | 8.653 | 8.722 | 48,959 | +0.11(+1.22%) |
Mar 19, 2013 | 8.667 | 8.684 | 8.560 | 8.616 | 41,764 | +0.00(+0.00%) |
Mar 18, 2013 | 8.390 | 8.633 | 8.390 | 8.616 | 49,838 | +0.17(+2.01%) |
Mar 15, 2013 | 8.514 | 8.531 | 8.413 | 8.447 | 50,565 | -0.05(-0.54%) |
Mar 14, 2013 | 8.650 | 8.650 | 8.486 | 8.492 | 72,645 | -0.20(-2.33%) |
Mar 13, 2013 | 8.678 | 8.695 | 8.650 | 8.695 | 31,163 | +0.01(+0.07%) |
Mar 12, 2013 | 8.865 | 8.865 | 8.571 | 8.690 | 161,331 | -0.24(-2.66%) |
Mar 11, 2013 | 9.012 | 9.012 | 8.865 | 8.927 | 29,343 | -0.11(-1.19%) |
Mar 08, 2013 | 9.074 | 9.108 | 9.035 | 9.035 | 37,869 | -0.05(-0.60%) |
Mar 07, 2013 | 9.119 | 9.119 | 9.068 | 9.089 | 23,328 | +0.01(+0.10%) |
Mar 06, 2013 | 9.114 | 9.120 | 9.029 | 9.080 | 19,580 | -0.03(-0.37%) |
Mar 05, 2013 | 9.046 | 9.114 | 9.035 | 9.114 | 16,063 | +0.05(+0.50%) |
Mar 04, 2013 | 9.029 | 9.068 | 9.001 | 9.068 | 29,536 | +0.02(+0.19%) |