Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.920 | 8.950 | 8.800 | 8.900 | 104,987 | -0.09(-1.00%) |
May 30, 2013 | 8.990 | 9.009 | 8.930 | 8.990 | 96,547 | +0.01(+0.11%) |
May 29, 2013 | 8.980 | 9.000 | 8.920 | 8.980 | 122,239 | -0.04(-0.44%) |
May 28, 2013 | 8.940 | 9.090 | 8.840 | 9.020 | 262,313 | +0.24(+2.73%) |
May 24, 2013 | 8.740 | 8.800 | 8.500 | 8.780 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.580 | 8.810 | 8.420 | 8.790 | 0 | +0.21(+2.45%) |
May 22, 2013 | 8.770 | 8.770 | 8.560 | 8.580 | 0 | -0.20(-2.28%) |
May 21, 2013 | 8.810 | 8.950 | 8.690 | 8.780 | 0 | -0.03(-0.34%) |
May 20, 2013 | 8.620 | 8.810 | 8.615 | 8.810 | 0 | +0.17(+1.97%) |
May 17, 2013 | 8.600 | 8.690 | 8.510 | 8.640 | 0 | +0.04(+0.47%) |
May 16, 2013 | 8.810 | 8.940 | 8.500 | 8.600 | 233,845 | -0.27(-3.04%) |
May 15, 2013 | 9.180 | 9.290 | 8.770 | 8.870 | 0 | -0.38(-4.11%) |
May 13, 2013 | 9.040 | 9.452 | 9.030 | 9.250 | 0 | +0.19(+2.10%) |
May 10, 2013 | 8.980 | 9.090 | 8.960 | 9.060 | 0 | +0.10(+1.12%) |
May 09, 2013 | 9.000 | 9.000 | 8.890 | 8.960 | 0 | -0.02(-0.22%) |
May 08, 2013 | 8.870 | 9.008 | 8.700 | 8.980 | 0 | +0.10(+1.13%) |
May 07, 2013 | 8.660 | 9.051 | 8.660 | 8.880 | 0 | +0.29(+3.38%) |
May 06, 2013 | 8.700 | 8.700 | 8.170 | 8.590 | 0 | -0.01(-0.12%) |
May 03, 2013 | 8.670 | 8.670 | 8.300 | 8.600 | 0 | +0.17(+2.02%) |
May 02, 2013 | 7.350 | 8.490 | 7.300 | 8.430 | 0 | +1.88(+28.70%) |
May 01, 2013 | 6.940 | 6.977 | 6.450 | 6.550 | 221,922 | -0.43(-6.16%) |
Apr 30, 2013 | 6.880 | 7.000 | 6.765 | 6.980 | 0 | +0.15(+2.20%) |
Apr 29, 2013 | 6.680 | 6.860 | 6.680 | 6.830 | 73,548 | +0.19(+2.86%) |
Apr 26, 2013 | 6.650 | 6.720 | 6.620 | 6.640 | 108,497 | -0.01(-0.15%) |
Apr 25, 2013 | 6.600 | 6.750 | 6.371 | 6.650 | 57,429 | +0.06(+0.91%) |
Apr 24, 2013 | 6.640 | 6.740 | 6.520 | 6.590 | 87,421 | -0.03(-0.45%) |
Apr 23, 2013 | 6.420 | 6.650 | 6.380 | 6.620 | 103,374 | +0.26(+4.09%) |
Apr 22, 2013 | 6.450 | 6.490 | 6.160 | 6.360 | 118,073 | -0.07(-1.09%) |
Apr 19, 2013 | 6.260 | 6.470 | 6.180 | 6.430 | 107,148 | +0.16(+2.55%) |
Apr 18, 2013 | 6.300 | 6.350 | 6.200 | 6.270 | 204,577 | -0.03(-0.48%) |
Apr 17, 2013 | 6.110 | 6.360 | 6.103 | 6.300 | 216,862 | +0.15(+2.44%) |
Apr 16, 2013 | 5.950 | 6.180 | 5.850 | 6.150 | 124,667 | +0.34(+5.85%) |
Apr 15, 2013 | 6.370 | 6.370 | 5.720 | 5.810 | 203,827 | -0.60(-9.36%) |
Apr 12, 2013 | 6.400 | 6.486 | 6.340 | 6.410 | 106,797 | -0.03(-0.47%) |
Apr 11, 2013 | 6.410 | 6.520 | 6.310 | 6.440 | 128,398 | +0.03(+0.47%) |
Apr 10, 2013 | 6.140 | 6.475 | 6.020 | 6.410 | 181,979 | +0.30(+4.91%) |
Apr 09, 2013 | 6.480 | 6.670 | 6.100 | 6.110 | 349,865 | +0.60(+10.89%) |
Apr 08, 2013 | 5.350 | 5.540 | 5.300 | 5.510 | 107,633 | +0.19(+3.57%) |
Apr 05, 2013 | 5.300 | 5.460 | 5.300 | 5.320 | 103,460 | -0.07(-1.30%) |
Apr 04, 2013 | 5.310 | 5.410 | 5.270 | 5.390 | 74,758 | +0.08(+1.51%) |
Apr 03, 2013 | 5.450 | 5.490 | 5.270 | 5.310 | 77,433 | -0.09(-1.67%) |
Apr 02, 2013 | 5.410 | 5.510 | 5.400 | 5.400 | 47,635 | +0.06(+1.12%) |
Apr 01, 2013 | 5.590 | 5.640 | 5.306 | 5.340 | 53,171 | -0.29(-5.15%) |
Mar 28, 2013 | 5.450 | 5.660 | 5.300 | 5.630 | 142,087 | +0.19(+3.49%) |
Mar 27, 2013 | 5.460 | 5.520 | 5.380 | 5.440 | 108,835 | -0.07(-1.27%) |
Mar 26, 2013 | 5.620 | 5.620 | 5.420 | 5.510 | 104,928 | -0.06(-1.08%) |
Mar 25, 2013 | 5.650 | 5.662 | 5.500 | 5.570 | 57,469 | -0.15(-2.62%) |
Mar 22, 2013 | 5.780 | 5.780 | 5.680 | 5.720 | 56,968 | -0.03(-0.52%) |
Mar 21, 2013 | 5.780 | 5.830 | 5.700 | 5.750 | 111,708 | -0.05(-0.86%) |
Mar 20, 2013 | 5.770 | 5.830 | 5.710 | 5.800 | 62,194 | +0.11(+1.93%) |
Mar 19, 2013 | 5.600 | 5.780 | 5.600 | 5.690 | 98,114 | +0.07(+1.25%) |
Mar 18, 2013 | 5.620 | 5.732 | 5.550 | 5.620 | 178,082 | -0.07(-1.23%) |
Mar 15, 2013 | 5.650 | 5.810 | 5.570 | 5.690 | 399,914 | +0.04(+0.71%) |
Mar 14, 2013 | 5.700 | 5.730 | 5.540 | 5.650 | 117,140 | -0.02(-0.35%) |
Mar 13, 2013 | 5.550 | 5.690 | 5.520 | 5.670 | 163,621 | +0.14(+2.53%) |
Mar 12, 2013 | 5.530 | 5.550 | 5.440 | 5.530 | 92,997 | -0.03(-0.54%) |
Mar 11, 2013 | 5.590 | 5.650 | 5.550 | 5.560 | 78,464 | -0.09(-1.59%) |
Mar 08, 2013 | 5.750 | 5.750 | 5.615 | 5.650 | 90,212 | -0.03(-0.53%) |
Mar 07, 2013 | 5.590 | 5.690 | 5.500 | 5.680 | 77,471 | +0.05(+0.89%) |
Mar 06, 2013 | 5.630 | 5.700 | 5.520 | 5.630 | 54,263 | +0.03(+0.54%) |
Mar 05, 2013 | 5.380 | 5.610 | 5.380 | 5.600 | 66,789 | +0.26(+4.87%) |
Mar 04, 2013 | 5.320 | 5.400 | 5.290 | 5.340 | 110,933 | -0.01(-0.19%) |