Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.186 | 9.249 | 8.765 | 8.825 | 365,979 | -0.43(-4.63%) |
May 30, 2013 | 9.264 | 9.377 | 9.253 | 9.253 | 233,575 | -0.05(-0.52%) |
May 29, 2013 | 9.340 | 9.366 | 9.261 | 9.302 | 212,161 | -0.10(-1.04%) |
May 28, 2013 | 9.366 | 9.403 | 9.355 | 9.400 | 168,892 | +0.11(+1.19%) |
May 24, 2013 | 9.216 | 9.321 | 9.204 | 9.289 | 156,275 | +0.04(+0.47%) |
May 23, 2013 | 9.313 | 9.355 | 9.141 | 9.246 | 230,276 | -0.16(-1.72%) |
May 22, 2013 | 9.512 | 9.512 | 9.351 | 9.407 | 212,557 | -0.07(-0.77%) |
May 21, 2013 | 9.387 | 9.507 | 9.387 | 9.480 | 154,169 | +0.05(+0.55%) |
May 20, 2013 | 9.197 | 9.432 | 9.185 | 9.428 | 243,994 | +0.21(+2.23%) |
May 17, 2013 | 9.204 | 9.264 | 9.197 | 9.223 | 95,998 | +0.05(+0.57%) |
May 16, 2013 | 9.096 | 9.170 | 9.088 | 9.170 | 74,337 | +0.07(+0.82%) |
May 15, 2013 | 9.010 | 9.099 | 8.965 | 9.096 | 146,882 | +0.21(+2.40%) |
May 13, 2013 | 8.901 | 8.950 | 8.872 | 8.883 | 319,997 | -0.01(-0.13%) |
May 10, 2013 | 8.905 | 8.957 | 8.860 | 8.894 | 88,181 | -0.03(-0.33%) |
May 09, 2013 | 8.980 | 8.980 | 8.890 | 8.924 | 102,525 | -0.06(-0.62%) |
May 08, 2013 | 8.950 | 8.987 | 8.939 | 8.980 | 121,741 | +0.03(+0.33%) |
May 07, 2013 | 8.965 | 8.972 | 8.928 | 8.950 | 176,086 | -0.02(-0.21%) |
May 06, 2013 | 8.984 | 9.006 | 8.942 | 8.969 | 105,437 | +0.00(+0.04%) |
May 03, 2013 | 8.901 | 8.972 | 8.860 | 8.965 | 118,550 | +0.10(+1.18%) |
May 02, 2013 | 8.774 | 8.860 | 8.774 | 8.860 | 59,445 | +0.09(+0.98%) |
May 01, 2013 | 8.786 | 8.819 | 8.767 | 8.774 | 70,434 | -0.03(-0.34%) |
Apr 30, 2013 | 8.696 | 8.804 | 8.681 | 8.804 | 145,674 | +0.11(+1.25%) |
Apr 29, 2013 | 8.666 | 8.718 | 8.629 | 8.696 | 86,250 | +0.04(+0.47%) |
Apr 26, 2013 | 8.554 | 8.655 | 8.573 | 8.655 | 153,387 | +0.08(+0.96%) |
Apr 25, 2013 | 8.517 | 8.606 | 8.502 | 8.573 | 115,723 | +0.07(+0.79%) |
Apr 24, 2013 | 8.487 | 8.535 | 8.479 | 8.505 | 64,435 | -0.01(-0.13%) |
Apr 23, 2013 | 8.416 | 8.535 | 8.416 | 8.517 | 125,441 | +0.14(+1.69%) |
Apr 22, 2013 | 8.397 | 8.397 | 8.341 | 8.375 | 109,876 | +0.00(+0.00%) |
Apr 19, 2013 | 8.326 | 8.390 | 8.304 | 8.375 | 104,238 | +0.08(+0.92%) |
Apr 18, 2013 | 8.369 | 8.384 | 8.287 | 8.298 | 126,408 | -0.09(-1.02%) |
Apr 17, 2013 | 8.376 | 8.391 | 8.346 | 8.384 | 111,241 | -0.04(-0.48%) |
Apr 16, 2013 | 8.369 | 8.436 | 8.354 | 8.424 | 85,652 | +0.11(+1.29%) |
Apr 15, 2013 | 8.458 | 8.473 | 8.317 | 8.317 | 122,061 | -0.17(-2.01%) |
Apr 12, 2013 | 8.465 | 8.495 | 8.458 | 8.487 | 123,442 | -0.05(-0.57%) |
Apr 11, 2013 | 8.491 | 8.547 | 8.473 | 8.536 | 109,095 | +0.05(+0.61%) |
Apr 10, 2013 | 8.369 | 8.502 | 8.369 | 8.484 | 181,169 | +0.15(+1.78%) |
Apr 09, 2013 | 8.317 | 8.354 | 8.283 | 8.335 | 88,175 | +0.03(+0.40%) |
Apr 08, 2013 | 8.332 | 8.332 | 8.287 | 8.302 | 91,819 | -0.02(-0.22%) |
Apr 05, 2013 | 8.280 | 8.332 | 8.254 | 8.320 | 140,446 | -0.02(-0.27%) |
Apr 04, 2013 | 8.447 | 8.484 | 8.317 | 8.343 | 269,017 | -0.08(-0.97%) |
Apr 03, 2013 | 8.536 | 8.543 | 8.398 | 8.424 | 122,863 | -0.11(-1.30%) |
Apr 02, 2013 | 8.599 | 8.599 | 8.528 | 8.536 | 114,304 | -0.04(-0.51%) |
Apr 01, 2013 | 8.599 | 8.617 | 8.543 | 8.579 | 112,448 | -0.03(-0.40%) |
Mar 28, 2013 | 8.673 | 8.673 | 8.577 | 8.614 | 175,737 | -0.04(-0.43%) |
Mar 27, 2013 | 8.584 | 8.666 | 8.558 | 8.651 | 91,663 | +0.03(+0.39%) |
Mar 26, 2013 | 8.491 | 8.632 | 8.480 | 8.617 | 306,869 | +0.16(+1.89%) |
Mar 25, 2013 | 8.543 | 8.558 | 8.458 | 8.458 | 125,710 | -0.07(-0.78%) |
Mar 22, 2013 | 8.447 | 8.539 | 8.406 | 8.525 | 136,090 | +0.11(+1.28%) |
Mar 21, 2013 | 8.476 | 8.491 | 8.395 | 8.417 | 158,672 | -0.00(-0.04%) |
Mar 20, 2013 | 8.461 | 8.473 | 8.376 | 8.421 | 150,142 | +0.04(+0.44%) |
Mar 19, 2013 | 8.387 | 8.402 | 8.335 | 8.384 | 157,336 | +0.02(+0.20%) |
Mar 18, 2013 | 8.337 | 8.404 | 8.282 | 8.367 | 125,306 | -0.04(-0.53%) |
Mar 15, 2013 | 8.481 | 8.514 | 8.396 | 8.411 | 151,071 | -0.06(-0.74%) |
Mar 14, 2013 | 8.529 | 8.533 | 8.422 | 8.474 | 139,084 | +0.06(+0.70%) |
Mar 13, 2013 | 8.496 | 8.496 | 8.396 | 8.415 | 182,106 | -0.10(-1.13%) |
Mar 12, 2013 | 8.570 | 8.570 | 8.492 | 8.511 | 171,051 | -0.06(-0.65%) |
Mar 11, 2013 | 8.570 | 8.581 | 8.544 | 8.566 | 93,310 | -0.01(-0.17%) |
Mar 08, 2013 | 8.577 | 8.592 | 8.551 | 8.581 | 160,248 | +0.04(+0.48%) |
Mar 07, 2013 | 8.474 | 8.555 | 8.459 | 8.540 | 204,554 | +0.06(+0.74%) |
Mar 06, 2013 | 8.463 | 8.485 | 8.426 | 8.478 | 166,117 | +0.04(+0.48%) |
Mar 05, 2013 | 8.411 | 8.481 | 8.402 | 8.437 | 285,983 | +0.08(+1.02%) |
Mar 04, 2013 | 8.256 | 8.367 | 8.249 | 8.352 | 210,341 | +0.07(+0.89%) |