Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.068 | 9.118 | 9.068 | 9.105 | 117,061 | +0.04(+0.41%) |
May 30, 2013 | 9.018 | 9.093 | 9.018 | 9.068 | 58,464 | +0.05(+0.56%) |
May 29, 2013 | 9.211 | 9.211 | 8.468 | 9.018 | 514,861 | -0.24(-2.63%) |
May 28, 2013 | 9.280 | 9.299 | 9.261 | 9.261 | 49,651 | -0.01(-0.07%) |
May 24, 2013 | 9.318 | 9.318 | 9.261 | 9.268 | 29,904 | -0.08(-0.87%) |
May 23, 2013 | 9.336 | 9.361 | 9.295 | 9.349 | 26,702 | +0.01(+0.13%) |
May 22, 2013 | 9.343 | 9.343 | 9.324 | 9.336 | 12,425 | -0.01(-0.13%) |
May 21, 2013 | 9.330 | 9.361 | 9.330 | 9.349 | 18,936 | -0.01(-0.07%) |
May 20, 2013 | 9.355 | 9.374 | 9.336 | 9.355 | 22,183 | -0.02(-0.20%) |
May 17, 2013 | 9.374 | 9.380 | 9.335 | 9.374 | 53,638 | -0.01(-0.07%) |
May 16, 2013 | 9.374 | 9.417 | 9.336 | 9.380 | 52,292 | -0.03(-0.33%) |
May 15, 2013 | 9.355 | 9.430 | 9.349 | 9.411 | 44,712 | +0.07(+0.74%) |
May 13, 2013 | 9.268 | 9.361 | 9.255 | 9.343 | 66,142 | +0.04(+0.44%) |
May 10, 2013 | 9.377 | 9.377 | 9.296 | 9.302 | 24,067 | -0.08(-0.86%) |
May 09, 2013 | 9.377 | 9.392 | 9.377 | 9.383 | 20,613 | +0.00(+0.00%) |
May 08, 2013 | 9.389 | 9.389 | 9.370 | 9.383 | 33,967 | +0.02(+0.20%) |
May 07, 2013 | 9.383 | 9.408 | 9.339 | 9.364 | 36,005 | -0.02(-0.27%) |
May 06, 2013 | 9.420 | 9.433 | 9.370 | 9.389 | 34,102 | -0.02(-0.26%) |
May 03, 2013 | 9.451 | 9.464 | 9.414 | 9.414 | 32,309 | -0.04(-0.39%) |
May 02, 2013 | 9.451 | 9.470 | 9.426 | 9.451 | 24,004 | -0.02(-0.26%) |
May 01, 2013 | 9.470 | 9.477 | 9.439 | 9.476 | 33,341 | -0.01(-0.13%) |
Apr 30, 2013 | 9.458 | 9.507 | 9.439 | 9.489 | 76,526 | +0.03(+0.33%) |
Apr 29, 2013 | 9.408 | 9.464 | 9.389 | 9.458 | 38,786 | +0.05(+0.53%) |
Apr 26, 2013 | 9.433 | 9.451 | 9.408 | 9.408 | 31,258 | -0.04(-0.46%) |
Apr 25, 2013 | 9.470 | 9.470 | 9.433 | 9.451 | 48,484 | -0.02(-0.26%) |
Apr 24, 2013 | 9.458 | 9.481 | 9.439 | 9.476 | 34,442 | +0.02(+0.20%) |
Apr 23, 2013 | 9.433 | 9.464 | 9.414 | 9.458 | 18,834 | +0.06(+0.60%) |
Apr 22, 2013 | 9.408 | 9.420 | 9.395 | 9.402 | 22,523 | -0.02(-0.26%) |
Apr 19, 2013 | 9.383 | 9.445 | 9.383 | 9.426 | 31,730 | -0.02(-0.20%) |
Apr 18, 2013 | 9.426 | 9.476 | 9.426 | 9.445 | 14,160 | +0.00(+0.00%) |
Apr 17, 2013 | 9.426 | 9.464 | 9.420 | 9.445 | 27,989 | -0.02(-0.26%) |
Apr 16, 2013 | 9.439 | 9.470 | 9.439 | 9.470 | 39,474 | +0.02(+0.20%) |
Apr 15, 2013 | 9.402 | 9.451 | 9.402 | 9.451 | 32,180 | +0.01(+0.13%) |
Apr 12, 2013 | 9.402 | 9.458 | 9.402 | 9.439 | 21,721 | +0.03(+0.33%) |
Apr 11, 2013 | 9.395 | 9.433 | 9.395 | 9.408 | 25,996 | -0.00(-0.03%) |
Apr 10, 2013 | 9.405 | 9.423 | 9.312 | 9.411 | 36,386 | -0.01(-0.07%) |
Apr 09, 2013 | 9.411 | 9.435 | 9.405 | 9.417 | 23,917 | +0.01(+0.07%) |
Apr 08, 2013 | 9.405 | 9.420 | 9.405 | 9.411 | 15,845 | +0.01(+0.07%) |
Apr 05, 2013 | 9.405 | 9.448 | 9.405 | 9.405 | 18,360 | -0.01(-0.07%) |
Apr 04, 2013 | 9.386 | 9.411 | 9.380 | 9.411 | 29,265 | +0.02(+0.26%) |
Apr 03, 2013 | 9.398 | 9.435 | 9.386 | 9.386 | 11,689 | -0.01(-0.13%) |
Apr 02, 2013 | 9.417 | 9.442 | 9.395 | 9.398 | 75,596 | -0.02(-0.20%) |
Apr 01, 2013 | 9.429 | 9.436 | 9.417 | 9.417 | 49,681 | -0.02(-0.26%) |
Mar 28, 2013 | 9.491 | 9.510 | 9.442 | 9.442 | 33,182 | -0.05(-0.52%) |
Mar 27, 2013 | 9.479 | 9.519 | 9.479 | 9.491 | 15,054 | +0.01(+0.13%) |
Mar 26, 2013 | 9.454 | 9.498 | 9.454 | 9.479 | 40,570 | +0.02(+0.26%) |
Mar 25, 2013 | 9.491 | 9.529 | 9.454 | 9.454 | 25,702 | -0.01(-0.13%) |
Mar 22, 2013 | 9.516 | 9.516 | 9.460 | 9.467 | 17,278 | -0.02(-0.20%) |
Mar 21, 2013 | 9.510 | 9.547 | 9.460 | 9.485 | 39,974 | -0.02(-0.26%) |
Mar 20, 2013 | 9.516 | 9.535 | 9.510 | 9.510 | 14,670 | -0.02(-0.19%) |
Mar 19, 2013 | 9.479 | 9.547 | 9.479 | 9.529 | 25,804 | +0.02(+0.20%) |
Mar 18, 2013 | 9.454 | 9.516 | 9.454 | 9.510 | 20,597 | +0.03(+0.31%) |
Mar 15, 2013 | 9.510 | 9.510 | 9.473 | 9.480 | 34,507 | -0.07(-0.70%) |
Mar 14, 2013 | 9.541 | 9.560 | 9.529 | 9.547 | 5,408 | -0.01(-0.06%) |
Mar 13, 2013 | 9.510 | 9.566 | 9.510 | 9.553 | 9,960 | +0.05(+0.55%) |
Mar 12, 2013 | 9.488 | 9.519 | 9.476 | 9.501 | 10,497 | -0.01(-0.06%) |
Mar 11, 2013 | 9.488 | 9.519 | 9.476 | 9.507 | 21,777 | -0.01(-0.13%) |
Mar 08, 2013 | 9.538 | 9.575 | 9.501 | 9.519 | 14,142 | -0.04(-0.39%) |
Mar 07, 2013 | 9.587 | 9.587 | 9.532 | 9.556 | 29,499 | +0.01(+0.06%) |
Mar 06, 2013 | 9.556 | 9.587 | 9.550 | 9.550 | 17,981 | -0.02(-0.26%) |
Mar 05, 2013 | 9.587 | 9.587 | 9.569 | 9.575 | 19,509 | -0.01(-0.06%) |
Mar 04, 2013 | 9.519 | 9.649 | 9.519 | 9.580 | 63,276 | -0.01(-0.13%) |