Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.833 | 8.833 | 8.671 | 8.709 | 324,021 | -0.09(-1.02%) |
May 30, 2013 | 8.821 | 8.874 | 8.764 | 8.798 | 244,044 | -0.01(-0.13%) |
May 29, 2013 | 8.978 | 8.978 | 8.752 | 8.810 | 361,815 | -0.16(-1.80%) |
May 28, 2013 | 9.128 | 9.134 | 8.972 | 8.972 | 210,853 | -0.13(-1.40%) |
May 24, 2013 | 9.128 | 9.128 | 9.062 | 9.099 | 153,862 | -0.01(-0.06%) |
May 23, 2013 | 9.070 | 9.105 | 9.041 | 9.105 | 190,729 | +0.02(+0.19%) |
May 22, 2013 | 9.087 | 9.128 | 9.064 | 9.087 | 136,147 | -0.02(-0.19%) |
May 21, 2013 | 9.082 | 9.111 | 9.070 | 9.105 | 122,886 | +0.01(+0.06%) |
May 20, 2013 | 9.087 | 9.151 | 9.087 | 9.099 | 111,865 | -0.03(-0.32%) |
May 17, 2013 | 9.174 | 9.174 | 9.093 | 9.128 | 115,818 | -0.02(-0.19%) |
May 16, 2013 | 9.191 | 9.235 | 9.116 | 9.145 | 130,324 | -0.09(-0.94%) |
May 15, 2013 | 9.220 | 9.261 | 9.145 | 9.232 | 172,057 | +0.01(+0.13%) |
May 13, 2013 | 9.319 | 9.319 | 9.174 | 9.220 | 143,591 | -0.06(-0.68%) |
May 10, 2013 | 9.237 | 9.295 | 9.231 | 9.283 | 153,257 | +0.02(+0.19%) |
May 09, 2013 | 9.283 | 9.289 | 9.220 | 9.266 | 139,916 | -0.02(-0.19%) |
May 08, 2013 | 9.272 | 9.312 | 9.249 | 9.283 | 155,396 | -0.04(-0.43%) |
May 07, 2013 | 9.220 | 9.323 | 9.220 | 9.323 | 149,820 | +0.10(+1.06%) |
May 06, 2013 | 9.260 | 9.295 | 9.220 | 9.226 | 135,855 | -0.06(-0.62%) |
May 03, 2013 | 9.277 | 9.306 | 9.266 | 9.283 | 82,364 | +0.00(+0.00%) |
May 02, 2013 | 9.266 | 9.312 | 9.260 | 9.283 | 151,667 | +0.01(+0.12%) |
May 01, 2013 | 9.277 | 9.300 | 9.249 | 9.272 | 170,629 | -0.01(-0.06%) |
Apr 30, 2013 | 9.266 | 9.318 | 9.266 | 9.277 | 140,270 | -0.03(-0.31%) |
Apr 29, 2013 | 9.243 | 9.312 | 9.243 | 9.306 | 108,817 | +0.04(+0.43%) |
Apr 26, 2013 | 9.249 | 9.266 | 9.243 | 9.266 | 100,276 | +0.02(+0.25%) |
Apr 25, 2013 | 9.249 | 9.260 | 9.197 | 9.243 | 170,481 | -0.02(-0.25%) |
Apr 24, 2013 | 9.289 | 9.289 | 9.179 | 9.266 | 161,154 | +0.01(+0.12%) |
Apr 23, 2013 | 9.226 | 9.283 | 9.214 | 9.254 | 165,295 | +0.08(+0.88%) |
Apr 22, 2013 | 9.191 | 9.249 | 9.180 | 9.174 | 97,126 | -0.03(-0.31%) |
Apr 19, 2013 | 9.220 | 9.237 | 9.156 | 9.203 | 133,407 | -0.01(-0.06%) |
Apr 18, 2013 | 9.208 | 9.237 | 9.174 | 9.208 | 126,835 | -0.02(-0.19%) |
Apr 17, 2013 | 9.289 | 9.314 | 9.174 | 9.226 | 181,178 | -0.07(-0.74%) |
Apr 16, 2013 | 9.208 | 9.306 | 9.185 | 9.295 | 214,313 | +0.07(+0.81%) |
Apr 15, 2013 | 9.191 | 9.226 | 9.156 | 9.220 | 172,104 | +0.02(+0.25%) |
Apr 12, 2013 | 9.197 | 9.243 | 9.191 | 9.197 | 88,998 | +0.00(+0.00%) |
Apr 11, 2013 | 9.214 | 9.226 | 9.163 | 9.197 | 86,188 | +0.00(+0.01%) |
Apr 10, 2013 | 9.110 | 9.225 | 9.087 | 9.196 | 301,203 | +0.07(+0.75%) |
Apr 09, 2013 | 9.150 | 9.150 | 9.081 | 9.127 | 203,545 | -0.01(-0.06%) |
Apr 08, 2013 | 9.150 | 9.164 | 9.098 | 9.133 | 142,109 | +0.01(+0.06%) |
Apr 05, 2013 | 9.076 | 9.150 | 9.076 | 9.127 | 121,486 | +0.07(+0.76%) |
Apr 04, 2013 | 9.013 | 9.058 | 8.990 | 9.058 | 152,633 | +0.07(+0.83%) |
Apr 03, 2013 | 8.915 | 9.035 | 8.881 | 8.984 | 368,367 | -0.01(-0.06%) |
Apr 02, 2013 | 9.041 | 9.116 | 8.984 | 8.990 | 341,609 | -0.07(-0.76%) |
Apr 01, 2013 | 9.116 | 9.144 | 9.053 | 9.058 | 209,965 | -0.06(-0.69%) |
Mar 28, 2013 | 9.110 | 9.139 | 9.087 | 9.121 | 118,507 | +0.02(+0.25%) |
Mar 27, 2013 | 9.024 | 9.127 | 9.024 | 9.098 | 132,824 | +0.05(+0.57%) |
Mar 26, 2013 | 9.013 | 9.081 | 8.987 | 9.047 | 94,735 | +0.01(+0.13%) |
Mar 25, 2013 | 9.093 | 9.093 | 8.984 | 9.035 | 176,210 | -0.03(-0.38%) |
Mar 22, 2013 | 9.041 | 9.082 | 9.027 | 9.070 | 118,015 | +0.00(+0.00%) |
Mar 21, 2013 | 9.087 | 9.133 | 9.001 | 9.070 | 217,604 | -0.03(-0.31%) |
Mar 20, 2013 | 8.892 | 9.133 | 8.892 | 9.098 | 346,775 | +0.22(+2.45%) |
Mar 19, 2013 | 8.950 | 8.995 | 8.846 | 8.881 | 327,535 | -0.05(-0.58%) |
Mar 18, 2013 | 8.715 | 8.961 | 8.669 | 8.932 | 299,211 | +0.18(+2.10%) |
Mar 15, 2013 | 8.801 | 8.858 | 8.697 | 8.749 | 634,089 | -0.10(-1.10%) |
Mar 14, 2013 | 8.938 | 8.950 | 8.795 | 8.846 | 760,225 | -0.10(-1.15%) |
Mar 13, 2013 | 9.070 | 9.070 | 8.909 | 8.950 | 391,168 | -0.09(-0.94%) |
Mar 12, 2013 | 9.114 | 9.132 | 9.006 | 9.035 | 413,293 | -0.07(-0.75%) |
Mar 11, 2013 | 9.183 | 9.200 | 9.097 | 9.103 | 358,955 | -0.07(-0.75%) |
Mar 08, 2013 | 9.183 | 9.240 | 9.171 | 9.171 | 318,902 | -0.05(-0.50%) |
Mar 07, 2013 | 9.286 | 9.286 | 9.194 | 9.217 | 403,063 | -0.10(-1.04%) |
Mar 06, 2013 | 9.291 | 9.320 | 9.238 | 9.314 | 259,028 | +0.06(+0.68%) |
Mar 05, 2013 | 9.251 | 9.286 | 9.240 | 9.251 | 277,174 | +0.00(+0.00%) |
Mar 04, 2013 | 9.194 | 9.280 | 9.186 | 9.251 | 314,268 | +0.05(+0.56%) |