Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.386 | 9.440 | 9.360 | 9.360 | 5,919 | +0.01(+0.11%) |
May 30, 2013 | 9.400 | 9.400 | 9.341 | 9.350 | 4,215 | -0.02(-0.21%) |
May 29, 2013 | 9.390 | 9.400 | 9.280 | 9.370 | 9,110 | +0.06(+0.64%) |
May 28, 2013 | 9.260 | 9.350 | 9.250 | 9.310 | 10,474 | +0.08(+0.87%) |
May 24, 2013 | 9.250 | 9.300 | 9.230 | 9.230 | 3,101 | +0.03(+0.33%) |
May 23, 2013 | 9.260 | 9.330 | 9.050 | 9.200 | 6,233 | -0.13(-1.39%) |
May 22, 2013 | 9.450 | 9.450 | 9.310 | 9.330 | 18,418 | -0.12(-1.27%) |
May 21, 2013 | 9.370 | 9.500 | 9.370 | 9.450 | 8,999 | +0.00(+0.00%) |
May 20, 2013 | 9.520 | 9.520 | 9.379 | 9.450 | 13,403 | +0.04(+0.43%) |
May 17, 2013 | 9.460 | 9.490 | 9.396 | 9.410 | 8,980 | -0.04(-0.42%) |
May 16, 2013 | 9.120 | 9.490 | 9.100 | 9.450 | 27,848 | +0.26(+2.83%) |
May 15, 2013 | 9.060 | 9.210 | 9.020 | 9.190 | 20,342 | +0.24(+2.68%) |
May 13, 2013 | 8.810 | 8.950 | 8.810 | 8.950 | 10,436 | +0.15(+1.70%) |
May 10, 2013 | 8.760 | 8.820 | 8.700 | 8.800 | 27,716 | +0.03(+0.34%) |
May 09, 2013 | 8.800 | 8.850 | 8.700 | 8.770 | 17,300 | -0.11(-1.24%) |
May 08, 2013 | 8.775 | 8.910 | 8.710 | 8.880 | 42,200 | +0.08(+0.91%) |
May 07, 2013 | 8.780 | 8.830 | 8.700 | 8.800 | 16,575 | +0.09(+1.03%) |
May 06, 2013 | 8.580 | 8.720 | 8.580 | 8.710 | 8,055 | +0.09(+1.04%) |
May 03, 2013 | 8.680 | 8.820 | 8.600 | 8.620 | 27,544 | +0.02(+0.23%) |
May 02, 2013 | 8.700 | 8.770 | 8.600 | 8.600 | 2,197 | -0.10(-1.15%) |
May 01, 2013 | 8.930 | 8.980 | 8.700 | 8.700 | 14,548 | -0.21(-2.36%) |
Apr 30, 2013 | 8.900 | 8.980 | 8.760 | 8.910 | 13,021 | +0.05(+0.56%) |
Apr 29, 2013 | 8.700 | 8.990 | 8.700 | 8.860 | 16,889 | +0.26(+3.02%) |
Apr 26, 2013 | 8.780 | 8.750 | 8.600 | 8.600 | 7,685 | -0.15(-1.71%) |
Apr 25, 2013 | 8.790 | 8.830 | 8.720 | 8.750 | 11,953 | -0.05(-0.57%) |
Apr 24, 2013 | 8.600 | 8.800 | 8.600 | 8.800 | 10,429 | +0.10(+1.15%) |
Apr 23, 2013 | 8.320 | 8.703 | 8.320 | 8.700 | 12,520 | +0.38(+4.57%) |
Apr 22, 2013 | 8.370 | 8.480 | 8.300 | 8.320 | 12,317 | -0.04(-0.48%) |
Apr 19, 2013 | 8.420 | 8.420 | 8.300 | 8.360 | 5,549 | +0.02(+0.24%) |
Apr 18, 2013 | 8.380 | 8.460 | 8.340 | 8.340 | 4,059 | -0.18(-2.11%) |
Apr 17, 2013 | 8.430 | 8.520 | 8.350 | 8.520 | 7,069 | +0.10(+1.19%) |
Apr 16, 2013 | 8.510 | 8.600 | 8.400 | 8.420 | 16,732 | -0.15(-1.75%) |
Apr 15, 2013 | 8.700 | 8.780 | 8.500 | 8.570 | 6,964 | -0.13(-1.49%) |
Apr 12, 2013 | 8.785 | 8.785 | 8.480 | 8.700 | 7,239 | -0.10(-1.14%) |
Apr 11, 2013 | 8.754 | 8.800 | 8.550 | 8.800 | 18,038 | +0.09(+1.03%) |
Apr 10, 2013 | 8.870 | 8.940 | 8.673 | 8.710 | 17,512 | -0.13(-1.47%) |
Apr 09, 2013 | 8.650 | 8.840 | 8.580 | 8.840 | 3,443 | +0.10(+1.14%) |
Apr 08, 2013 | 8.840 | 8.890 | 8.590 | 8.740 | 12,939 | -0.16(-1.80%) |
Apr 05, 2013 | 8.650 | 8.940 | 8.650 | 8.900 | 9,849 | +0.20(+2.30%) |
Apr 04, 2013 | 8.840 | 8.840 | 8.651 | 8.700 | 13,829 | -0.07(-0.80%) |
Apr 03, 2013 | 8.804 | 8.804 | 8.750 | 8.770 | 9,370 | +0.00(+0.00%) |
Apr 02, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 15,266 | -0.14(-1.57%) |
Apr 01, 2013 | 8.910 | 8.980 | 8.750 | 8.910 | 18,046 | +0.08(+0.91%) |
Mar 28, 2013 | 8.800 | 8.960 | 8.750 | 8.830 | 18,351 | -0.01(-0.11%) |
Mar 27, 2013 | 9.000 | 9.080 | 8.600 | 8.840 | 57,270 | -0.12(-1.34%) |
Mar 26, 2013 | 9.250 | 9.296 | 8.950 | 8.960 | 37,675 | +0.11(+1.24%) |
Mar 25, 2013 | 8.880 | 9.008 | 8.850 | 8.850 | 38,576 | -0.10(-1.12%) |
Mar 22, 2013 | 8.800 | 9.000 | 8.750 | 8.950 | 49,102 | +0.20(+2.29%) |
Mar 21, 2013 | 7.710 | 8.900 | 7.710 | 8.750 | 138,745 | +1.36(+18.40%) |
Mar 20, 2013 | 7.200 | 7.400 | 7.200 | 7.390 | 10,201 | +0.10(+1.37%) |
Mar 19, 2013 | 7.186 | 7.290 | 7.150 | 7.290 | 7,556 | +0.09(+1.25%) |
Mar 18, 2013 | 7.210 | 7.250 | 7.070 | 7.200 | 6,559 | +0.00(+0.00%) |
Mar 15, 2013 | 7.200 | 7.240 | 7.080 | 7.200 | 18,499 | +0.05(+0.70%) |
Mar 14, 2013 | 7.100 | 7.180 | 7.100 | 7.150 | 4,830 | +0.05(+0.70%) |
Mar 13, 2013 | 7.060 | 7.100 | 6.960 | 7.100 | 4,625 | +0.10(+1.43%) |
Mar 12, 2013 | 6.990 | 7.000 | 6.940 | 7.000 | 19,004 | +0.01(+0.14%) |
Mar 11, 2013 | 7.000 | 7.010 | 6.990 | 6.990 | 28,883 | -0.01(-0.14%) |
Mar 08, 2013 | 6.800 | 7.060 | 6.760 | 7.000 | 16,121 | +0.22(+3.24%) |
Mar 07, 2013 | 6.670 | 6.780 | 6.550 | 6.780 | 8,852 | +0.05(+0.74%) |
Mar 06, 2013 | 6.750 | 6.750 | 6.620 | 6.730 | 8,902 | -0.03(-0.49%) |
Mar 05, 2013 | 6.889 | 6.889 | 6.750 | 6.763 | 1,542 | -0.09(-1.27%) |
Mar 04, 2013 | 7.020 | 7.020 | 6.750 | 6.850 | 14,641 | -0.15(-2.14%) |