Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.567 | 9.567 | 9.281 | 9.417 | 128,629 | -0.14(-1.50%) |
May 30, 2013 | 9.520 | 9.635 | 9.479 | 9.560 | 143,376 | +0.02(+0.21%) |
May 29, 2013 | 9.676 | 9.731 | 9.363 | 9.540 | 181,915 | -0.21(-2.17%) |
May 28, 2013 | 9.738 | 9.819 | 9.731 | 9.751 | 98,537 | +0.01(+0.14%) |
May 24, 2013 | 9.833 | 9.833 | 9.717 | 9.738 | 75,419 | -0.10(-1.04%) |
May 23, 2013 | 9.813 | 9.847 | 9.772 | 9.840 | 38,991 | +0.01(+0.14%) |
May 22, 2013 | 9.840 | 9.888 | 9.690 | 9.826 | 92,670 | +0.00(+0.00%) |
May 21, 2013 | 9.847 | 9.847 | 9.758 | 9.826 | 46,772 | -0.01(-0.07%) |
May 20, 2013 | 9.840 | 9.847 | 9.826 | 9.833 | 18,041 | +0.02(+0.21%) |
May 17, 2013 | 9.799 | 9.819 | 9.758 | 9.813 | 58,279 | +0.04(+0.42%) |
May 16, 2013 | 9.744 | 9.819 | 9.744 | 9.772 | 64,354 | +0.01(+0.14%) |
May 15, 2013 | 9.806 | 9.806 | 9.731 | 9.758 | 74,762 | -0.03(-0.28%) |
May 13, 2013 | 9.847 | 9.847 | 9.765 | 9.785 | 71,448 | -0.02(-0.20%) |
May 10, 2013 | 9.873 | 9.887 | 9.799 | 9.805 | 38,131 | -0.03(-0.34%) |
May 09, 2013 | 9.860 | 9.887 | 9.826 | 9.839 | 34,078 | -0.00(-0.01%) |
May 08, 2013 | 9.853 | 9.860 | 9.805 | 9.840 | 40,159 | -0.01(-0.06%) |
May 07, 2013 | 9.833 | 9.872 | 9.819 | 9.846 | 30,466 | -0.02(-0.21%) |
May 06, 2013 | 9.873 | 9.880 | 9.799 | 9.866 | 76,037 | +0.00(+0.00%) |
May 03, 2013 | 9.853 | 9.900 | 9.839 | 9.866 | 77,642 | +0.03(+0.28%) |
May 02, 2013 | 9.941 | 9.941 | 9.839 | 9.839 | 90,429 | -0.09(-0.96%) |
May 01, 2013 | 9.921 | 9.934 | 9.853 | 9.934 | 40,993 | +0.05(+0.48%) |
Apr 30, 2013 | 9.873 | 9.890 | 9.839 | 9.887 | 31,370 | +0.04(+0.41%) |
Apr 29, 2013 | 9.846 | 9.880 | 9.826 | 9.846 | 47,848 | +0.00(+0.00%) |
Apr 26, 2013 | 9.900 | 9.880 | 9.846 | 9.846 | 61,638 | -0.03(-0.27%) |
Apr 25, 2013 | 9.866 | 9.887 | 9.833 | 9.873 | 51,709 | +0.01(+0.14%) |
Apr 24, 2013 | 9.833 | 9.880 | 9.833 | 9.860 | 46,924 | +0.01(+0.07%) |
Apr 23, 2013 | 9.921 | 9.921 | 9.839 | 9.853 | 36,681 | -0.03(-0.27%) |
Apr 22, 2013 | 9.860 | 9.894 | 9.826 | 9.880 | 30,256 | +0.02(+0.21%) |
Apr 19, 2013 | 9.907 | 9.907 | 9.812 | 9.859 | 37,919 | -0.00(-0.01%) |
Apr 18, 2013 | 9.860 | 9.880 | 9.833 | 9.860 | 41,257 | -0.01(-0.07%) |
Apr 17, 2013 | 9.900 | 9.919 | 9.853 | 9.866 | 31,797 | -0.01(-0.07%) |
Apr 16, 2013 | 9.900 | 9.917 | 9.846 | 9.873 | 31,539 | +0.02(+0.21%) |
Apr 15, 2013 | 9.873 | 9.921 | 9.839 | 9.853 | 18,303 | -0.05(-0.55%) |
Apr 12, 2013 | 9.860 | 9.907 | 9.812 | 9.907 | 29,707 | +0.05(+0.48%) |
Apr 11, 2013 | 9.880 | 9.907 | 9.846 | 9.860 | 29,085 | -0.01(-0.13%) |
Apr 10, 2013 | 9.920 | 9.920 | 9.785 | 9.873 | 47,682 | -0.01(-0.07%) |
Apr 09, 2013 | 9.819 | 9.886 | 9.799 | 9.880 | 84,496 | +0.05(+0.48%) |
Apr 08, 2013 | 9.805 | 9.886 | 9.792 | 9.832 | 46,073 | +0.03(+0.34%) |
Apr 05, 2013 | 9.805 | 9.867 | 9.772 | 9.799 | 66,607 | +0.01(+0.07%) |
Apr 04, 2013 | 9.738 | 9.846 | 9.738 | 9.792 | 33,294 | +0.01(+0.14%) |
Apr 03, 2013 | 9.819 | 9.819 | 9.745 | 9.778 | 66,375 | -0.01(-0.07%) |
Apr 02, 2013 | 9.745 | 9.826 | 9.745 | 9.785 | 59,195 | +0.00(+0.00%) |
Apr 01, 2013 | 9.886 | 9.886 | 9.751 | 9.785 | 139,101 | -0.02(-0.21%) |
Mar 28, 2013 | 9.751 | 9.839 | 9.751 | 9.805 | 51,608 | +0.01(+0.07%) |
Mar 27, 2013 | 9.778 | 9.837 | 9.751 | 9.799 | 53,194 | -0.03(-0.35%) |
Mar 26, 2013 | 9.745 | 9.866 | 9.704 | 9.833 | 108,549 | +0.03(+0.35%) |
Mar 25, 2013 | 9.920 | 9.920 | 9.759 | 9.799 | 107,863 | -0.07(-0.75%) |
Mar 22, 2013 | 9.934 | 9.934 | 9.832 | 9.873 | 51,153 | -0.01(-0.07%) |
Mar 21, 2013 | 9.920 | 9.954 | 9.863 | 9.880 | 53,230 | -0.04(-0.41%) |
Mar 20, 2013 | 9.839 | 9.934 | 9.839 | 9.920 | 34,433 | +0.05(+0.48%) |
Mar 19, 2013 | 9.751 | 9.912 | 9.751 | 9.873 | 98,269 | +0.15(+1.53%) |
Mar 18, 2013 | 9.657 | 9.839 | 9.549 | 9.724 | 153,569 | +0.07(+0.70%) |
Mar 15, 2013 | 9.799 | 9.802 | 9.630 | 9.657 | 126,468 | -0.15(-1.52%) |
Mar 14, 2013 | 9.873 | 9.900 | 9.772 | 9.805 | 123,972 | -0.07(-0.68%) |
Mar 13, 2013 | 9.988 | 9.988 | 9.832 | 9.873 | 58,868 | -0.09(-0.95%) |
Mar 12, 2013 | 10.00 | 10.08 | 9.940 | 9.967 | 96,834 | -0.09(-0.87%) |
Mar 11, 2013 | 10.14 | 10.18 | 10.03 | 10.05 | 67,544 | -0.06(-0.60%) |
Mar 08, 2013 | 10.18 | 10.18 | 10.10 | 10.12 | 79,546 | -0.04(-0.40%) |
Mar 07, 2013 | 10.18 | 10.20 | 10.14 | 10.16 | 31,429 | -0.03(-0.33%) |
Mar 06, 2013 | 10.22 | 10.24 | 10.14 | 10.19 | 38,528 | +0.04(+0.40%) |
Mar 05, 2013 | 10.25 | 10.26 | 10.14 | 10.15 | 48,576 | -0.07(-0.67%) |
Mar 04, 2013 | 10.24 | 10.25 | 10.20 | 10.22 | 52,484 | +0.02(+0.21%) |