Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.650 | 8.850 | 8.600 | 8.770 | 300,692 | +0.12(+1.39%) |
May 30, 2013 | 8.676 | 8.690 | 8.630 | 8.650 | 114,160 | +0.00(+0.00%) |
May 29, 2013 | 8.550 | 8.700 | 8.550 | 8.650 | 88,880 | +0.10(+1.17%) |
May 28, 2013 | 8.540 | 8.650 | 8.540 | 8.550 | 117,954 | +0.01(+0.12%) |
May 24, 2013 | 8.600 | 8.950 | 8.540 | 8.540 | 521,716 | -0.06(-0.70%) |
May 23, 2013 | 8.550 | 9.000 | 8.550 | 8.600 | 1,404,851 | +0.00(+0.00%) |
May 22, 2013 | 8.710 | 8.710 | 8.550 | 8.600 | 70,627 | -0.11(-1.26%) |
May 21, 2013 | 8.700 | 8.800 | 8.650 | 8.710 | 95,759 | +0.01(+0.11%) |
May 20, 2013 | 8.900 | 8.900 | 8.650 | 8.700 | 230,853 | -0.15(-1.69%) |
May 17, 2013 | 8.800 | 8.850 | 8.800 | 8.850 | 69,648 | +0.10(+1.14%) |
May 16, 2013 | 8.880 | 8.900 | 8.750 | 8.750 | 49,384 | -0.14(-1.57%) |
May 15, 2013 | 9.050 | 9.050 | 8.850 | 8.890 | 212,777 | -0.11(-1.22%) |
May 13, 2013 | 8.950 | 9.050 | 8.910 | 9.000 | 53,728 | +0.01(+0.11%) |
May 10, 2013 | 8.900 | 8.990 | 8.860 | 8.990 | 89,006 | +0.09(+1.01%) |
May 09, 2013 | 8.950 | 8.950 | 8.870 | 8.900 | 39,720 | -0.09(-1.00%) |
May 08, 2013 | 8.850 | 9.040 | 8.850 | 8.990 | 81,717 | +0.14(+1.58%) |
May 07, 2013 | 8.970 | 8.970 | 8.810 | 8.850 | 120,535 | -0.10(-1.12%) |
May 06, 2013 | 8.910 | 9.000 | 8.910 | 8.950 | 82,264 | +0.02(+0.22%) |
May 03, 2013 | 8.860 | 8.960 | 8.900 | 8.930 | 98,318 | -0.02(-0.22%) |
May 02, 2013 | 8.940 | 9.000 | 8.900 | 8.950 | 38,923 | +0.00(+0.00%) |
May 01, 2013 | 9.010 | 9.010 | 8.900 | 8.950 | 234,863 | -0.06(-0.67%) |
Apr 30, 2013 | 9.100 | 9.140 | 9.000 | 9.010 | 73,249 | -0.14(-1.53%) |
Apr 29, 2013 | 9.200 | 9.210 | 9.110 | 9.150 | 140,979 | -0.05(-0.54%) |
Apr 26, 2013 | 9.120 | 9.220 | 9.100 | 9.200 | 217,326 | +0.08(+0.88%) |
Apr 25, 2013 | 9.050 | 9.130 | 9.020 | 9.120 | 73,812 | +0.07(+0.77%) |
Apr 24, 2013 | 9.010 | 9.130 | 9.010 | 9.050 | 89,995 | -0.06(-0.66%) |
Apr 23, 2013 | 8.950 | 9.130 | 8.950 | 9.110 | 68,641 | +0.11(+1.22%) |
Apr 22, 2013 | 8.880 | 9.020 | 8.880 | 9.000 | 97,292 | +0.13(+1.47%) |
Apr 19, 2013 | 8.900 | 8.920 | 8.850 | 8.870 | 76,214 | -0.05(-0.56%) |
Apr 18, 2013 | 8.950 | 9.000 | 8.900 | 8.920 | 59,399 | -0.03(-0.34%) |
Apr 17, 2013 | 9.000 | 9.100 | 8.950 | 8.950 | 84,081 | -0.03(-0.33%) |
Apr 16, 2013 | 8.980 | 9.100 | 8.940 | 8.980 | 85,118 | -0.11(-1.21%) |
Apr 15, 2013 | 9.060 | 9.110 | 8.990 | 9.090 | 133,393 | +0.04(+0.44%) |
Apr 12, 2013 | 9.200 | 9.220 | 9.020 | 9.050 | 125,410 | -0.21(-2.27%) |
Apr 11, 2013 | 9.350 | 9.350 | 9.250 | 9.260 | 508,650 | -0.09(-0.96%) |
Apr 10, 2013 | 9.250 | 9.380 | 9.250 | 9.350 | 125,480 | +0.10(+1.08%) |
Apr 09, 2013 | 9.350 | 9.380 | 9.220 | 9.250 | 306,245 | -0.05(-0.54%) |
Apr 08, 2013 | 9.470 | 9.470 | 9.180 | 9.300 | 281,539 | -0.32(-3.33%) |
Apr 05, 2013 | 9.600 | 9.630 | 9.350 | 9.620 | 115,623 | -0.02(-0.21%) |
Apr 04, 2013 | 9.600 | 9.660 | 9.550 | 9.640 | 92,916 | +0.04(+0.42%) |
Apr 03, 2013 | 9.630 | 9.650 | 9.550 | 9.600 | 100,894 | -0.07(-0.72%) |
Apr 02, 2013 | 9.310 | 9.900 | 9.310 | 9.670 | 99,225 | +0.28(+2.98%) |
Apr 01, 2013 | 9.315 | 9.500 | 9.280 | 9.390 | 105,971 | +0.09(+0.97%) |
Mar 28, 2013 | 9.280 | 9.350 | 9.250 | 9.300 | 329,381 | +0.02(+0.22%) |
Mar 27, 2013 | 9.250 | 9.300 | 9.200 | 9.280 | 126,325 | -0.02(-0.22%) |
Mar 26, 2013 | 9.300 | 9.330 | 9.200 | 9.300 | 201,346 | -0.02(-0.21%) |
Mar 25, 2013 | 9.340 | 9.400 | 9.220 | 9.320 | 342,083 | +0.10(+1.08%) |
Mar 22, 2013 | 9.000 | 9.250 | 9.000 | 9.220 | 316,048 | +0.12(+1.32%) |
Mar 21, 2013 | 9.200 | 9.450 | 9.000 | 9.100 | 303,056 | -0.32(-3.40%) |
Mar 20, 2013 | 9.100 | 9.640 | 9.100 | 9.420 | 272,562 | +0.12(+1.29%) |
Mar 19, 2013 | 9.750 | 9.750 | 9.100 | 9.300 | 160,357 | -0.05(-0.53%) |
Mar 18, 2013 | 9.350 | 9.750 | 9.000 | 9.350 | 137,806 | +0.00(+0.00%) |
Mar 15, 2013 | 9.400 | 9.510 | 9.350 | 9.350 | 392,723 | -0.15(-1.58%) |
Mar 14, 2013 | 10.00 | 10.07 | 9.500 | 9.500 | 737,778 | -0.65(-6.40%) |
Mar 13, 2013 | 10.25 | 10.75 | 10.05 | 10.15 | 536,516 | -0.35(-3.33%) |
Mar 12, 2013 | 10.15 | 10.87 | 9.850 | 10.50 | 1,004,703 | +0.75(+7.69%) |
Mar 11, 2013 | 9.260 | 9.980 | 9.150 | 9.750 | 971,032 | +0.55(+5.98%) |
Mar 08, 2013 | 8.500 | 9.200 | 8.400 | 9.200 | 1,111,477 | +0.85(+10.18%) |
Mar 07, 2013 | 8.000 | 8.550 | 8.000 | 8.350 | 2,096,350 | +0.36(+4.51%) |
Mar 06, 2013 | 7.550 | 8.000 | 7.550 | 7.990 | 1,311,711 | +0.37(+4.86%) |
Mar 05, 2013 | 7.780 | 7.790 | 7.600 | 7.620 | 1,275,317 | -0.24(-3.05%) |
Mar 04, 2013 | 7.970 | 7.980 | 7.800 | 7.860 | 1,491,244 | -0.15(-1.87%) |