Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.534 | 9.626 | 9.515 | 9.526 | 87,167 | -0.10(-1.04%) |
May 30, 2013 | 9.516 | 9.648 | 9.515 | 9.626 | 34,628 | +0.11(+1.17%) |
May 29, 2013 | 9.530 | 9.556 | 9.463 | 9.515 | 35,563 | -0.06(-0.62%) |
May 28, 2013 | 9.626 | 9.641 | 9.463 | 9.574 | 90,263 | +0.08(+0.86%) |
May 24, 2013 | 9.393 | 9.534 | 9.393 | 9.493 | 0 | +0.07(+0.71%) |
May 23, 2013 | 9.304 | 9.434 | 9.160 | 9.426 | 0 | +0.06(+0.63%) |
May 22, 2013 | 9.578 | 9.663 | 9.271 | 9.367 | 0 | -0.23(-2.35%) |
May 21, 2013 | 9.611 | 9.648 | 9.571 | 9.593 | 0 | -0.04(-0.46%) |
May 20, 2013 | 9.471 | 9.663 | 9.471 | 9.637 | 0 | +0.10(+1.09%) |
May 17, 2013 | 9.430 | 9.552 | 9.399 | 9.534 | 0 | +0.13(+1.34%) |
May 16, 2013 | 9.397 | 9.523 | 9.337 | 9.408 | 80,015 | -0.03(-0.35%) |
May 15, 2013 | 9.341 | 9.500 | 9.304 | 9.441 | 0 | +0.24(+2.62%) |
May 13, 2013 | 9.256 | 9.312 | 9.171 | 9.200 | 0 | +0.01(+0.12%) |
May 10, 2013 | 9.215 | 9.282 | 9.156 | 9.189 | 0 | +0.01(+0.16%) |
May 09, 2013 | 9.130 | 9.252 | 9.115 | 9.175 | 0 | +0.01(+0.08%) |
May 08, 2013 | 9.089 | 9.189 | 9.071 | 9.167 | 0 | -0.00(-0.04%) |
May 07, 2013 | 9.134 | 9.215 | 8.908 | 9.171 | 0 | +0.06(+0.65%) |
May 06, 2013 | 9.041 | 9.149 | 8.975 | 9.112 | 0 | +0.13(+1.40%) |
May 03, 2013 | 9.026 | 9.104 | 8.930 | 8.986 | 0 | +0.09(+1.04%) |
May 02, 2013 | 8.727 | 8.989 | 8.727 | 8.893 | 0 | +0.12(+1.35%) |
May 01, 2013 | 9.023 | 9.026 | 8.758 | 8.775 | 170,125 | -0.30(-3.34%) |
Apr 30, 2013 | 9.104 | 9.121 | 8.997 | 9.078 | 0 | +0.01(+0.08%) |
Apr 29, 2013 | 9.126 | 9.178 | 9.039 | 9.071 | 46,848 | -0.01(-0.08%) |
Apr 26, 2013 | 9.163 | 9.175 | 9.071 | 9.078 | 167,335 | -0.10(-1.05%) |
Apr 25, 2013 | 9.193 | 9.256 | 9.167 | 9.175 | 41,375 | -0.02(-0.24%) |
Apr 24, 2013 | 9.067 | 9.212 | 9.026 | 9.197 | 148,063 | +0.11(+1.18%) |
Apr 23, 2013 | 9.089 | 9.141 | 9.004 | 9.089 | 88,448 | +0.07(+0.82%) |
Apr 22, 2013 | 9.130 | 9.141 | 8.926 | 9.015 | 139,401 | -0.09(-0.98%) |
Apr 19, 2013 | 8.893 | 9.149 | 8.886 | 9.104 | 83,594 | +0.13(+1.49%) |
Apr 18, 2013 | 8.841 | 8.993 | 8.778 | 8.971 | 143,715 | +0.11(+1.30%) |
Apr 17, 2013 | 8.801 | 9.008 | 8.712 | 8.856 | 122,104 | +0.00(+0.04%) |
Apr 16, 2013 | 8.801 | 8.893 | 8.723 | 8.852 | 147,728 | +0.15(+1.74%) |
Apr 15, 2013 | 8.986 | 8.986 | 8.575 | 8.701 | 160,180 | -0.40(-4.35%) |
Apr 12, 2013 | 9.138 | 9.141 | 9.067 | 9.097 | 34,375 | -0.13(-1.44%) |
Apr 11, 2013 | 9.193 | 9.263 | 9.163 | 9.230 | 176,815 | -0.00(-0.04%) |
Apr 10, 2013 | 9.052 | 9.260 | 9.052 | 9.234 | 71,583 | +0.24(+2.68%) |
Apr 09, 2013 | 9.178 | 9.200 | 8.986 | 8.993 | 58,292 | -0.24(-2.57%) |
Apr 08, 2013 | 9.204 | 9.271 | 9.038 | 9.230 | 74,397 | +0.08(+0.85%) |
Apr 05, 2013 | 9.026 | 9.212 | 9.026 | 9.152 | 82,033 | -0.02(-0.20%) |
Apr 04, 2013 | 9.197 | 9.212 | 9.134 | 9.171 | 67,540 | -0.00(-0.04%) |
Apr 03, 2013 | 9.304 | 9.382 | 9.078 | 9.175 | 85,377 | -0.09(-0.96%) |
Apr 02, 2013 | 9.378 | 9.443 | 9.252 | 9.263 | 76,272 | -0.06(-0.64%) |
Apr 01, 2013 | 9.411 | 9.419 | 9.230 | 9.323 | 107,859 | -0.05(-0.55%) |
Mar 28, 2013 | 9.574 | 9.593 | 9.374 | 9.374 | 155,575 | -0.12(-1.29%) |
Mar 27, 2013 | 9.608 | 9.608 | 9.474 | 9.497 | 464,097 | -0.10(-1.00%) |
Mar 26, 2013 | 9.719 | 9.719 | 9.556 | 9.593 | 200,902 | -0.04(-0.46%) |
Mar 25, 2013 | 9.563 | 9.645 | 9.563 | 9.637 | 92,035 | +0.09(+0.89%) |
Mar 22, 2013 | 9.637 | 9.637 | 9.534 | 9.552 | 78,300 | -0.07(-0.77%) |
Mar 21, 2013 | 9.571 | 9.630 | 9.523 | 9.626 | 110,244 | -0.00(-0.04%) |
Mar 20, 2013 | 9.571 | 9.634 | 9.240 | 9.630 | 35,390 | +0.09(+0.97%) |
Mar 19, 2013 | 9.508 | 9.589 | 9.497 | 9.537 | 44,125 | +0.07(+0.70%) |
Mar 18, 2013 | 9.489 | 9.567 | 9.386 | 9.471 | 35,387 | -0.13(-1.39%) |
Mar 15, 2013 | 9.486 | 9.619 | 9.454 | 9.604 | 206,350 | +0.13(+1.33%) |
Mar 14, 2013 | 9.386 | 9.482 | 9.386 | 9.478 | 49,103 | +0.07(+0.79%) |
Mar 13, 2013 | 9.345 | 9.449 | 9.178 | 9.404 | 32,325 | +0.09(+0.99%) |
Mar 12, 2013 | 9.275 | 9.315 | 9.255 | 9.312 | 50,085 | -0.01(-0.12%) |
Mar 11, 2013 | 9.359 | 9.455 | 9.245 | 9.323 | 50,932 | -0.05(-0.55%) |
Mar 08, 2013 | 9.510 | 9.510 | 9.334 | 9.374 | 62,430 | -0.03(-0.35%) |
Mar 07, 2013 | 9.323 | 9.418 | 9.289 | 9.407 | 38,442 | +0.07(+0.75%) |
Mar 06, 2013 | 9.334 | 9.396 | 9.289 | 9.337 | 26,083 | +0.01(+0.08%) |
Mar 05, 2013 | 9.345 | 9.436 | 9.304 | 9.330 | 65,764 | +0.04(+0.47%) |
Mar 04, 2013 | 9.234 | 9.345 | 9.130 | 9.286 | 92,190 | +0.00(+0.00%) |