Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.670 | 8.680 | 8.220 | 8.250 | 339,568 | -0.47(-5.39%) |
May 30, 2013 | 8.650 | 8.870 | 8.600 | 8.720 | 372,034 | +0.12(+1.40%) |
May 29, 2013 | 8.430 | 8.630 | 8.320 | 8.600 | 469,624 | +0.07(+0.82%) |
May 28, 2013 | 8.360 | 8.720 | 8.350 | 8.530 | 708,542 | +0.19(+2.28%) |
May 27, 2013 | 8.020 | 8.340 | 8.020 | 8.340 | 157,807 | +0.21(+2.58%) |
May 24, 2013 | 8.020 | 8.220 | 8.000 | 8.130 | 415,427 | +0.04(+0.49%) |
May 23, 2013 | 8.000 | 8.090 | 7.840 | 8.090 | 490,452 | -0.12(-1.46%) |
May 22, 2013 | 8.060 | 8.380 | 8.050 | 8.210 | 1,049,206 | +0.21(+2.63%) |
May 21, 2013 | 8.000 | 8.050 | 7.920 | 8.000 | 543,752 | +0.11(+1.39%) |
May 17, 2013 | 7.890 | 7.890 | 7.890 | 0 | -0.07(-0.88%) | |
May 16, 2013 | 7.990 | 8.100 | 7.890 | 7.960 | 1,423,333 | -0.09(-1.12%) |
May 15, 2013 | 8.150 | 8.150 | 7.870 | 8.050 | 1,719,652 | -0.28(-3.36%) |
May 13, 2013 | 8.450 | 8.510 | 8.250 | 8.330 | 581,310 | -0.16(-1.88%) |
May 10, 2013 | 8.260 | 8.510 | 8.110 | 8.490 | 661,693 | +0.10(+1.19%) |
May 09, 2013 | 8.450 | 8.620 | 8.280 | 8.390 | 894,655 | -0.09(-1.06%) |
May 08, 2013 | 8.300 | 8.560 | 8.200 | 8.480 | 660,413 | +0.22(+2.66%) |
May 07, 2013 | 8.170 | 8.300 | 8.000 | 8.260 | 530,523 | +0.06(+0.73%) |
May 06, 2013 | 8.220 | 8.270 | 8.100 | 8.200 | 316,343 | -0.02(-0.24%) |
May 03, 2013 | 8.110 | 8.380 | 8.100 | 8.220 | 1,439,668 | +0.30(+3.79%) |
May 02, 2013 | 7.700 | 7.950 | 7.570 | 7.920 | 684,558 | +0.18(+2.33%) |
May 01, 2013 | 7.900 | 7.900 | 7.560 | 7.740 | 729,108 | -0.26(-3.25%) |
Apr 30, 2013 | 7.960 | 8.100 | 7.820 | 8.000 | 551,484 | +0.03(+0.38%) |
Apr 29, 2013 | 8.100 | 8.120 | 7.890 | 7.970 | 260,543 | -0.05(-0.62%) |
Apr 26, 2013 | 8.490 | 8.420 | 7.960 | 8.020 | 541,417 | -0.40(-4.75%) |
Apr 25, 2013 | 8.260 | 8.740 | 8.260 | 8.420 | 916,711 | +0.21(+2.56%) |
Apr 24, 2013 | 7.890 | 8.270 | 7.810 | 8.210 | 486,108 | +0.47(+6.07%) |
Apr 23, 2013 | 7.820 | 8.080 | 7.670 | 7.740 | 518,114 | -0.15(-1.90%) |
Apr 22, 2013 | 8.170 | 8.170 | 7.800 | 7.890 | 266,658 | -0.05(-0.63%) |
Apr 19, 2013 | 7.990 | 7.990 | 7.790 | 7.940 | 320,802 | +0.14(+1.79%) |
Apr 18, 2013 | 7.790 | 7.830 | 7.580 | 7.800 | 1,255,781 | +0.18(+2.36%) |
Apr 17, 2013 | 8.240 | 8.320 | 7.530 | 7.620 | 1,062,209 | -0.76(-9.07%) |
Apr 16, 2013 | 8.380 | 8.440 | 8.190 | 8.380 | 511,231 | +0.27(+3.33%) |
Apr 15, 2013 | 8.800 | 8.800 | 8.040 | 8.110 | 1,639,539 | -1.01(-11.07%) |
Apr 12, 2013 | 9.340 | 9.390 | 9.050 | 9.120 | 1,555,743 | -0.29(-3.08%) |
Apr 11, 2013 | 9.480 | 9.520 | 9.320 | 9.410 | 691,387 | -0.08(-0.84%) |
Apr 10, 2013 | 9.450 | 9.560 | 9.370 | 9.490 | 412,033 | +0.05(+0.53%) |
Apr 09, 2013 | 9.410 | 9.570 | 9.360 | 9.440 | 1,350,559 | +0.10(+1.07%) |
Apr 08, 2013 | 9.120 | 9.360 | 9.110 | 9.340 | 777,824 | +0.18(+1.97%) |
Apr 05, 2013 | 8.950 | 9.350 | 8.930 | 9.160 | 432,253 | +0.18(+2.00%) |
Apr 04, 2013 | 8.860 | 9.040 | 8.820 | 8.980 | 566,578 | +0.05(+0.56%) |
Apr 03, 2013 | 9.330 | 9.480 | 8.810 | 8.930 | 1,341,160 | -0.47(-5.00%) |
Apr 02, 2013 | 9.580 | 9.580 | 9.320 | 9.400 | 885,608 | -0.24(-2.49%) |
Apr 01, 2013 | 9.750 | 9.750 | 9.560 | 9.640 | 251,398 | -0.13(-1.33%) |
Mar 28, 2013 | 9.770 | 9.770 | 9.770 | 0 | +0.16(+1.66%) | |
Mar 27, 2013 | 9.660 | 9.690 | 9.520 | 9.610 | 251,161 | -0.04(-0.41%) |
Mar 26, 2013 | 9.610 | 9.670 | 9.460 | 9.650 | 402,678 | +0.00(+0.00%) |
Mar 25, 2013 | 9.880 | 9.880 | 9.540 | 9.650 | 336,052 | -0.19(-1.93%) |
Mar 22, 2013 | 9.880 | 9.910 | 9.780 | 9.840 | 482,098 | -0.04(-0.40%) |
Mar 21, 2013 | 9.970 | 10.00 | 9.845 | 9.880 | 617,908 | -0.05(-0.50%) |
Mar 20, 2013 | 9.860 | 10.00 | 9.860 | 9.930 | 473,376 | +0.11(+1.12%) |
Mar 19, 2013 | 10.05 | 10.05 | 9.610 | 9.820 | 615,675 | -0.22(-2.19%) |
Mar 18, 2013 | 10.06 | 10.16 | 9.980 | 10.04 | 714,080 | -0.06(-0.59%) |
Mar 15, 2013 | 9.870 | 10.14 | 9.870 | 10.10 | 636,506 | +0.19(+1.92%) |
Mar 14, 2013 | 10.14 | 10.14 | 9.900 | 9.910 | 681,372 | -0.21(-2.08%) |
Mar 13, 2013 | 10.22 | 10.22 | 9.970 | 10.12 | 769,775 | -0.03(-0.30%) |
Mar 12, 2013 | 10.07 | 10.30 | 9.990 | 10.15 | 588,800 | +0.11(+1.10%) |
Mar 11, 2013 | 9.960 | 10.08 | 9.950 | 10.04 | 175,370 | -0.02(-0.20%) |
Mar 08, 2013 | 10.16 | 10.50 | 9.990 | 10.06 | 691,058 | -0.06(-0.59%) |
Mar 07, 2013 | 9.780 | 10.12 | 9.780 | 10.12 | 1,457,192 | +0.34(+3.48%) |
Mar 06, 2013 | 9.500 | 9.870 | 9.430 | 9.780 | 805,864 | +0.30(+3.16%) |
Mar 05, 2013 | 9.560 | 9.680 | 9.440 | 9.480 | 749,566 | +0.00(+0.00%) |
Mar 04, 2013 | 9.730 | 9.730 | 9.350 | 9.480 | 1,346,005 | -0.17(-1.76%) |