Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.17 | 10.24 | 9.928 | 9.928 | 75,504 | -0.20(-1.98%) |
May 30, 2013 | 9.938 | 10.14 | 9.928 | 10.13 | 232,254 | +0.07(+0.69%) |
May 29, 2013 | 10.22 | 10.36 | 9.872 | 10.06 | 122,794 | -0.24(-2.35%) |
May 28, 2013 | 10.15 | 10.35 | 10.14 | 10.30 | 299,277 | +0.19(+1.89%) |
May 24, 2013 | 10.12 | 10.13 | 10.06 | 10.11 | 34,560 | -0.08(-0.82%) |
May 23, 2013 | 10.13 | 10.19 | 9.709 | 10.19 | 133,424 | +0.01(+0.09%) |
May 22, 2013 | 10.18 | 10.20 | 10.04 | 10.18 | 135,520 | +0.01(+0.14%) |
May 21, 2013 | 10.12 | 10.38 | 10.08 | 10.17 | 106,540 | +0.12(+1.21%) |
May 20, 2013 | 10.11 | 10.11 | 9.998 | 10.05 | 82,047 | -0.06(-0.55%) |
May 17, 2013 | 10.06 | 10.37 | 9.993 | 10.11 | 109,962 | +0.06(+0.60%) |
May 16, 2013 | 10.12 | 10.17 | 9.975 | 10.04 | 162,220 | -0.10(-0.97%) |
May 15, 2013 | 10.25 | 10.31 | 10.12 | 10.14 | 87,531 | -0.22(-2.11%) |
May 13, 2013 | 10.17 | 10.41 | 10.17 | 10.36 | 45,230 | +0.09(+0.91%) |
May 10, 2013 | 10.26 | 10.42 | 10.03 | 10.27 | 117,263 | +0.01(+0.09%) |
May 09, 2013 | 10.26 | 10.30 | 10.16 | 10.26 | 144,666 | -0.04(-0.41%) |
May 08, 2013 | 10.32 | 10.32 | 10.19 | 10.30 | 134,802 | -0.01(-0.14%) |
May 07, 2013 | 10.15 | 10.39 | 10.13 | 10.31 | 141,099 | +0.15(+1.47%) |
May 06, 2013 | 10.28 | 10.28 | 10.07 | 10.17 | 296,744 | -0.10(-1.00%) |
May 03, 2013 | 10.32 | 10.35 | 10.26 | 10.27 | 65,577 | -0.04(-0.36%) |
May 02, 2013 | 9.979 | 10.49 | 9.900 | 10.31 | 261,168 | +0.29(+2.93%) |
May 01, 2013 | 9.942 | 10.04 | 9.849 | 10.01 | 137,095 | +0.09(+0.94%) |
Apr 30, 2013 | 9.923 | 9.942 | 9.867 | 9.919 | 164,353 | +0.01(+0.14%) |
Apr 29, 2013 | 9.648 | 9.909 | 9.566 | 9.905 | 259,340 | +0.25(+2.61%) |
Apr 26, 2013 | 9.742 | 9.746 | 9.611 | 9.653 | 130,824 | -0.09(-0.96%) |
Apr 25, 2013 | 9.537 | 9.825 | 9.439 | 9.746 | 363,465 | +0.27(+2.80%) |
Apr 24, 2013 | 9.532 | 9.608 | 9.471 | 9.481 | 216,459 | -0.10(-1.02%) |
Apr 23, 2013 | 9.578 | 9.653 | 9.509 | 9.578 | 91,329 | +0.01(+0.10%) |
Apr 22, 2013 | 9.574 | 9.597 | 9.420 | 9.569 | 108,782 | -0.01(-0.10%) |
Apr 19, 2013 | 9.602 | 9.602 | 9.457 | 9.578 | 267,714 | -0.02(-0.24%) |
Apr 18, 2013 | 9.555 | 9.602 | 9.331 | 9.602 | 170,060 | +0.03(+0.34%) |
Apr 17, 2013 | 9.555 | 9.616 | 9.555 | 9.569 | 185,440 | +0.01(+0.15%) |
Apr 16, 2013 | 9.620 | 9.648 | 9.555 | 9.555 | 290,301 | -0.04(-0.39%) |
Apr 15, 2013 | 9.546 | 9.648 | 9.513 | 9.592 | 210,113 | -0.05(-0.53%) |
Apr 12, 2013 | 9.630 | 9.686 | 9.625 | 9.644 | 210,579 | -0.03(-0.34%) |
Apr 11, 2013 | 9.676 | 9.756 | 9.648 | 9.676 | 19,662 | +0.01(+0.14%) |
Apr 10, 2013 | 9.644 | 9.779 | 9.630 | 9.662 | 70,136 | -0.01(-0.14%) |
Apr 09, 2013 | 9.695 | 9.700 | 9.625 | 9.676 | 44,535 | +0.00(+0.05%) |
Apr 08, 2013 | 9.648 | 9.742 | 9.588 | 9.672 | 69,866 | +0.02(+0.24%) |
Apr 05, 2013 | 9.550 | 9.648 | 9.485 | 9.648 | 149,777 | +0.00(+0.00%) |
Apr 04, 2013 | 9.620 | 9.672 | 9.555 | 9.648 | 41,447 | +0.00(+0.00%) |
Apr 03, 2013 | 9.732 | 9.816 | 9.528 | 9.648 | 650,719 | -0.14(-1.41%) |
Apr 02, 2013 | 9.709 | 9.798 | 9.676 | 9.786 | 44,899 | +0.08(+0.84%) |
Apr 01, 2013 | 9.760 | 9.807 | 9.704 | 9.704 | 56,851 | -0.04(-0.38%) |
Mar 28, 2013 | 9.662 | 9.788 | 9.640 | 9.742 | 67,613 | +0.03(+0.34%) |
Mar 27, 2013 | 9.569 | 9.746 | 9.569 | 9.709 | 132,448 | +0.08(+0.82%) |
Mar 26, 2013 | 9.690 | 9.690 | 9.596 | 9.630 | 41,224 | -0.02(-0.24%) |
Mar 25, 2013 | 9.644 | 9.737 | 9.625 | 9.653 | 133,596 | -0.01(-0.14%) |
Mar 22, 2013 | 9.644 | 9.746 | 9.620 | 9.667 | 68,254 | +0.03(+0.29%) |
Mar 21, 2013 | 9.560 | 9.737 | 9.532 | 9.639 | 301,627 | +0.08(+0.83%) |
Mar 20, 2013 | 9.560 | 9.578 | 9.495 | 9.560 | 48,257 | +0.02(+0.24%) |
Mar 19, 2013 | 9.513 | 9.550 | 9.476 | 9.537 | 218,381 | +0.00(+0.05%) |
Mar 18, 2013 | 9.462 | 9.639 | 9.420 | 9.532 | 270,260 | -0.02(-0.20%) |
Mar 15, 2013 | 9.518 | 9.588 | 9.518 | 9.550 | 120,934 | -0.04(-0.39%) |
Mar 14, 2013 | 9.546 | 9.588 | 9.509 | 9.588 | 141,755 | +0.03(+0.34%) |
Mar 13, 2013 | 9.574 | 9.574 | 9.476 | 9.555 | 88,640 | -0.02(-0.24%) |
Mar 12, 2013 | 9.453 | 9.578 | 9.406 | 9.578 | 287,293 | +0.09(+0.93%) |
Mar 11, 2013 | 9.490 | 9.490 | 9.369 | 9.490 | 64,240 | +0.00(+0.00%) |
Mar 08, 2013 | 9.462 | 9.509 | 9.392 | 9.490 | 133,776 | +0.07(+0.69%) |
Mar 07, 2013 | 9.355 | 9.457 | 9.279 | 9.425 | 72,159 | +0.06(+0.60%) |
Mar 06, 2013 | 9.331 | 9.387 | 9.234 | 9.369 | 246,362 | +0.01(+0.15%) |
Mar 05, 2013 | 9.322 | 9.429 | 9.275 | 9.355 | 86,566 | +0.03(+0.30%) |
Mar 04, 2013 | 9.299 | 9.336 | 9.206 | 9.327 | 426,401 | +0.05(+0.55%) |