Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.486 | 9.553 | 9.371 | 9.371 | 623,009 | -0.13(-1.41%) |
May 30, 2013 | 9.525 | 9.597 | 9.477 | 9.506 | 682,549 | +0.02(+0.25%) |
May 29, 2013 | 9.573 | 9.577 | 9.405 | 9.482 | 578,454 | -0.12(-1.25%) |
May 28, 2013 | 9.726 | 9.726 | 9.534 | 9.601 | 455,225 | -0.02(-0.25%) |
May 24, 2013 | 9.592 | 9.644 | 9.544 | 9.625 | 525,854 | +0.01(+0.15%) |
May 23, 2013 | 9.616 | 9.625 | 9.534 | 9.611 | 762,978 | -0.03(-0.35%) |
May 22, 2013 | 9.654 | 9.726 | 9.601 | 9.644 | 730,978 | -0.03(-0.30%) |
May 21, 2013 | 9.625 | 9.673 | 9.606 | 9.673 | 459,566 | +0.06(+0.60%) |
May 20, 2013 | 9.625 | 9.707 | 9.606 | 9.616 | 511,369 | -0.03(-0.30%) |
May 17, 2013 | 9.659 | 9.766 | 9.601 | 9.644 | 412,464 | +0.05(+0.55%) |
May 16, 2013 | 9.597 | 9.707 | 9.582 | 9.592 | 541,279 | -0.02(-0.20%) |
May 15, 2013 | 9.553 | 9.611 | 9.530 | 9.611 | 537,042 | +0.11(+1.16%) |
May 13, 2013 | 9.491 | 9.510 | 9.420 | 9.501 | 501,080 | +0.02(+0.25%) |
May 10, 2013 | 9.458 | 9.491 | 9.405 | 9.477 | 428,280 | +0.02(+0.20%) |
May 09, 2013 | 9.405 | 9.467 | 9.391 | 9.458 | 587,341 | +0.08(+0.86%) |
May 08, 2013 | 9.396 | 9.434 | 9.320 | 9.377 | 483,923 | -0.02(-0.20%) |
May 07, 2013 | 9.405 | 9.415 | 9.365 | 9.396 | 459,669 | +0.00(+0.05%) |
May 06, 2013 | 9.310 | 9.401 | 9.281 | 9.391 | 434,031 | +0.11(+1.18%) |
May 03, 2013 | 9.296 | 9.320 | 9.238 | 9.281 | 625,105 | +0.06(+0.62%) |
May 02, 2013 | 9.234 | 9.253 | 9.138 | 9.224 | 559,181 | +0.03(+0.31%) |
May 01, 2013 | 9.243 | 9.258 | 9.175 | 9.196 | 520,030 | -0.03(-0.36%) |
Apr 30, 2013 | 9.153 | 9.229 | 9.124 | 9.229 | 298,561 | +0.10(+1.10%) |
Apr 29, 2013 | 9.138 | 9.186 | 9.105 | 9.129 | 454,360 | -0.01(-0.10%) |
Apr 26, 2013 | 9.091 | 9.138 | 9.062 | 9.138 | 381,797 | +0.04(+0.47%) |
Apr 25, 2013 | 9.129 | 9.162 | 9.086 | 9.095 | 406,279 | -0.03(-0.31%) |
Apr 24, 2013 | 9.062 | 9.129 | 9.039 | 9.124 | 409,607 | +0.06(+0.68%) |
Apr 23, 2013 | 9.029 | 9.062 | 8.962 | 9.062 | 806,064 | +0.09(+1.01%) |
Apr 22, 2013 | 8.928 | 8.981 | 8.914 | 8.971 | 289,512 | +0.03(+0.37%) |
Apr 19, 2013 | 8.895 | 8.938 | 8.866 | 8.938 | 347,908 | +0.08(+0.86%) |
Apr 18, 2013 | 8.986 | 8.986 | 8.840 | 8.862 | 243,794 | -0.10(-1.17%) |
Apr 17, 2013 | 9.024 | 9.052 | 8.857 | 8.967 | 332,946 | -0.11(-1.26%) |
Apr 16, 2013 | 9.043 | 9.081 | 8.967 | 9.081 | 465,221 | +0.10(+1.17%) |
Apr 15, 2013 | 9.062 | 9.062 | 8.962 | 8.976 | 398,125 | -0.09(-0.95%) |
Apr 12, 2013 | 9.033 | 9.105 | 9.029 | 9.062 | 389,238 | +0.03(+0.32%) |
Apr 11, 2013 | 9.029 | 9.090 | 9.000 | 9.033 | 670,228 | +0.04(+0.42%) |
Apr 10, 2013 | 8.972 | 9.057 | 8.962 | 8.995 | 493,922 | +0.06(+0.64%) |
Apr 09, 2013 | 8.872 | 8.947 | 8.861 | 8.938 | 343,179 | +0.08(+0.91%) |
Apr 08, 2013 | 8.896 | 8.900 | 8.796 | 8.858 | 345,541 | -0.02(-0.27%) |
Apr 05, 2013 | 8.839 | 8.881 | 8.801 | 8.881 | 384,266 | +0.01(+0.16%) |
Apr 04, 2013 | 8.905 | 8.915 | 8.815 | 8.867 | 453,656 | -0.01(-0.16%) |
Apr 03, 2013 | 8.986 | 9.000 | 8.810 | 8.881 | 464,379 | -0.09(-1.01%) |
Apr 02, 2013 | 8.929 | 9.005 | 8.929 | 8.972 | 326,196 | +0.05(+0.53%) |
Apr 01, 2013 | 9.010 | 9.033 | 8.900 | 8.924 | 357,815 | -0.08(-0.90%) |
Mar 28, 2013 | 8.934 | 9.014 | 8.924 | 9.005 | 420,111 | +0.10(+1.12%) |
Mar 27, 2013 | 8.905 | 8.962 | 8.882 | 8.905 | 406,214 | -0.01(-0.16%) |
Mar 26, 2013 | 8.862 | 8.924 | 8.848 | 8.919 | 361,219 | +0.05(+0.59%) |
Mar 25, 2013 | 8.905 | 8.910 | 8.815 | 8.867 | 409,092 | +0.00(+0.00%) |
Mar 22, 2013 | 8.843 | 8.872 | 8.839 | 8.867 | 455,629 | +0.06(+0.65%) |
Mar 21, 2013 | 8.848 | 8.886 | 8.791 | 8.810 | 499,761 | -0.04(-0.43%) |
Mar 20, 2013 | 8.815 | 8.881 | 8.805 | 8.848 | 358,172 | +0.09(+0.98%) |
Mar 19, 2013 | 8.748 | 8.777 | 8.687 | 8.763 | 271,501 | +0.01(+0.16%) |
Mar 18, 2013 | 8.739 | 8.786 | 8.687 | 8.748 | 315,051 | -0.04(-0.46%) |
Mar 15, 2013 | 8.858 | 8.858 | 8.763 | 8.789 | 262,150 | -0.01(-0.13%) |
Mar 14, 2013 | 8.801 | 8.824 | 8.774 | 8.801 | 369,528 | +0.00(+0.00%) |
Mar 13, 2013 | 8.767 | 8.810 | 8.748 | 8.801 | 388,105 | +0.05(+0.54%) |
Mar 12, 2013 | 8.744 | 8.777 | 8.739 | 8.753 | 439,041 | -0.01(-0.11%) |
Mar 11, 2013 | 8.748 | 8.772 | 8.715 | 8.763 | 378,770 | +0.03(+0.38%) |
Mar 08, 2013 | 8.739 | 8.748 | 8.652 | 8.730 | 455,251 | +0.03(+0.33%) |
Mar 07, 2013 | 8.649 | 8.715 | 8.635 | 8.701 | 385,188 | +0.05(+0.60%) |
Mar 06, 2013 | 8.644 | 8.673 | 8.626 | 8.649 | 403,569 | +0.03(+0.38%) |
Mar 05, 2013 | 8.578 | 8.626 | 8.578 | 8.616 | 548,532 | +0.06(+0.72%) |
Mar 04, 2013 | 8.564 | 8.564 | 8.503 | 8.555 | 390,587 | -0.02(-0.28%) |