Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.771 | 8.812 | 8.724 | 8.740 | 106,641 | +0.01(+0.16%) |
May 30, 2013 | 8.703 | 8.812 | 8.679 | 8.727 | 57,201 | +0.02(+0.19%) |
May 29, 2013 | 8.791 | 8.890 | 8.659 | 8.710 | 128,264 | -0.17(-1.91%) |
May 28, 2013 | 8.896 | 9.012 | 8.774 | 8.879 | 294,072 | -0.03(-0.35%) |
May 24, 2013 | 8.903 | 8.947 | 8.883 | 8.910 | 81,437 | +0.03(+0.31%) |
May 23, 2013 | 8.825 | 8.896 | 8.812 | 8.883 | 174,122 | +0.03(+0.38%) |
May 22, 2013 | 8.927 | 8.927 | 8.849 | 8.849 | 162,128 | -0.08(-0.87%) |
May 21, 2013 | 8.930 | 8.981 | 8.917 | 8.927 | 376,692 | +0.05(+0.53%) |
May 20, 2013 | 8.829 | 8.930 | 8.829 | 8.879 | 85,491 | -0.00(-0.04%) |
May 17, 2013 | 8.879 | 8.957 | 8.866 | 8.883 | 157,737 | -0.03(-0.34%) |
May 16, 2013 | 8.981 | 9.073 | 8.910 | 8.913 | 259,611 | -0.11(-1.20%) |
May 15, 2013 | 9.025 | 9.083 | 8.961 | 9.022 | 96,695 | +0.00(+0.00%) |
May 13, 2013 | 9.001 | 9.100 | 8.991 | 9.022 | 100,230 | +0.00(+0.00%) |
May 10, 2013 | 8.988 | 9.039 | 8.988 | 9.022 | 38,783 | +0.03(+0.34%) |
May 09, 2013 | 9.032 | 9.032 | 8.985 | 8.991 | 62,577 | -0.01(-0.11%) |
May 08, 2013 | 8.907 | 9.001 | 8.907 | 9.001 | 90,560 | +0.09(+1.07%) |
May 07, 2013 | 8.873 | 8.957 | 8.873 | 8.907 | 26,437 | +0.02(+0.27%) |
May 06, 2013 | 8.900 | 8.900 | 8.863 | 8.883 | 87,309 | +0.02(+0.19%) |
May 03, 2013 | 8.818 | 8.891 | 8.839 | 8.866 | 226,195 | +0.03(+0.31%) |
May 02, 2013 | 8.812 | 8.839 | 8.812 | 8.839 | 30,500 | +0.01(+0.08%) |
May 01, 2013 | 8.798 | 8.832 | 8.798 | 8.832 | 32,772 | +0.01(+0.15%) |
Apr 30, 2013 | 8.798 | 8.822 | 8.724 | 8.818 | 73,379 | -0.00(-0.04%) |
Apr 29, 2013 | 8.863 | 8.863 | 8.812 | 8.822 | 40,594 | +0.04(+0.46%) |
Apr 26, 2013 | 8.724 | 8.781 | 8.744 | 8.781 | 102,212 | +0.04(+0.43%) |
Apr 25, 2013 | 8.747 | 8.774 | 8.703 | 8.744 | 168,212 | +0.08(+0.98%) |
Apr 24, 2013 | 8.656 | 8.700 | 8.578 | 8.659 | 52,308 | -0.02(-0.20%) |
Apr 23, 2013 | 8.622 | 8.693 | 8.622 | 8.676 | 64,840 | +0.06(+0.75%) |
Apr 22, 2013 | 8.618 | 8.659 | 8.602 | 8.612 | 56,793 | -0.01(-0.08%) |
Apr 19, 2013 | 8.602 | 8.648 | 8.591 | 8.618 | 83,780 | -0.01(-0.16%) |
Apr 18, 2013 | 8.639 | 8.642 | 8.578 | 8.632 | 57,203 | -0.02(-0.27%) |
Apr 17, 2013 | 8.615 | 8.656 | 8.578 | 8.656 | 75,480 | -0.03(-0.31%) |
Apr 16, 2013 | 8.676 | 8.683 | 8.602 | 8.683 | 153,925 | +0.04(+0.43%) |
Apr 15, 2013 | 8.717 | 8.778 | 8.605 | 8.646 | 46,316 | -0.08(-0.97%) |
Apr 12, 2013 | 8.744 | 8.785 | 8.676 | 8.730 | 111,970 | -0.03(-0.39%) |
Apr 11, 2013 | 8.791 | 8.805 | 8.747 | 8.764 | 60,287 | -0.05(-0.54%) |
Apr 10, 2013 | 8.866 | 8.866 | 8.808 | 8.812 | 33,616 | +0.01(+0.12%) |
Apr 09, 2013 | 8.879 | 8.910 | 8.707 | 8.802 | 121,946 | -0.08(-0.95%) |
Apr 08, 2013 | 8.879 | 8.930 | 8.863 | 8.886 | 34,808 | -0.02(-0.23%) |
Apr 05, 2013 | 8.866 | 8.920 | 8.866 | 8.907 | 26,543 | +0.01(+0.12%) |
Apr 04, 2013 | 8.924 | 8.934 | 8.893 | 8.896 | 19,279 | -0.08(-0.94%) |
Apr 03, 2013 | 8.934 | 8.985 | 8.907 | 8.981 | 48,068 | +0.03(+0.34%) |
Apr 02, 2013 | 8.934 | 8.971 | 8.886 | 8.951 | 33,389 | +0.00(+0.04%) |
Apr 01, 2013 | 9.032 | 9.049 | 8.947 | 8.947 | 35,463 | -0.02(-0.23%) |
Mar 28, 2013 | 8.934 | 9.015 | 8.934 | 8.968 | 41,851 | +0.01(+0.08%) |
Mar 27, 2013 | 8.944 | 8.981 | 8.934 | 8.961 | 51,264 | -0.02(-0.23%) |
Mar 26, 2013 | 8.978 | 8.981 | 8.947 | 8.981 | 37,909 | +0.00(+0.00%) |
Mar 25, 2013 | 9.100 | 9.100 | 8.951 | 8.981 | 62,523 | -0.10(-1.12%) |
Mar 22, 2013 | 9.100 | 9.100 | 9.005 | 9.083 | 32,341 | +0.05(+0.53%) |
Mar 21, 2013 | 8.968 | 9.086 | 8.968 | 9.035 | 51,110 | +0.05(+0.54%) |
Mar 20, 2013 | 9.015 | 9.049 | 8.985 | 8.987 | 15,906 | -0.06(-0.65%) |
Mar 19, 2013 | 9.015 | 9.069 | 8.951 | 9.046 | 77,902 | +0.08(+0.87%) |
Mar 18, 2013 | 8.913 | 9.008 | 8.818 | 8.968 | 41,220 | -0.01(-0.15%) |
Mar 15, 2013 | 9.137 | 9.303 | 8.971 | 8.981 | 169,797 | -0.10(-1.12%) |
Mar 14, 2013 | 9.110 | 9.111 | 9.029 | 9.083 | 329,833 | +0.00(+0.00%) |
Mar 13, 2013 | 9.039 | 9.106 | 9.022 | 9.083 | 87,247 | +0.03(+0.30%) |
Mar 12, 2013 | 9.035 | 9.069 | 9.018 | 9.056 | 80,112 | +0.04(+0.41%) |
Mar 11, 2013 | 8.913 | 9.032 | 8.913 | 9.018 | 233,731 | +0.19(+2.19%) |
Mar 08, 2013 | 8.832 | 8.832 | 8.713 | 8.825 | 121,819 | +0.06(+0.70%) |
Mar 07, 2013 | 8.812 | 8.879 | 8.740 | 8.764 | 233,179 | -0.04(-0.50%) |
Mar 06, 2013 | 8.764 | 8.869 | 8.734 | 8.808 | 140,889 | +0.04(+0.50%) |
Mar 05, 2013 | 8.778 | 8.835 | 8.764 | 8.764 | 91,868 | -0.01(-0.12%) |
Mar 04, 2013 | 8.751 | 8.774 | 8.724 | 8.774 | 33,238 | +0.03(+0.39%) |