Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.373 | 9.523 | 9.353 | 9.414 | 357,396 | -0.02(-0.22%) |
May 30, 2013 | 9.353 | 9.516 | 9.203 | 9.434 | 584,934 | +0.12(+1.24%) |
May 29, 2013 | 9.448 | 9.495 | 9.251 | 9.319 | 464,040 | -0.19(-2.00%) |
May 28, 2013 | 9.393 | 9.563 | 9.305 | 9.509 | 484,840 | +0.26(+2.79%) |
May 24, 2013 | 9.264 | 9.400 | 9.087 | 9.251 | 388,489 | -0.05(-0.58%) |
May 23, 2013 | 9.135 | 9.325 | 9.128 | 9.305 | 535,970 | +0.05(+0.51%) |
May 22, 2013 | 9.183 | 9.441 | 9.176 | 9.257 | 1,234,190 | +0.06(+0.67%) |
May 21, 2013 | 9.373 | 9.373 | 9.135 | 9.196 | 381,905 | -0.16(-1.67%) |
May 20, 2013 | 9.244 | 9.387 | 9.237 | 9.353 | 627,858 | +0.07(+0.81%) |
May 17, 2013 | 9.176 | 9.291 | 9.061 | 9.278 | 585,081 | +0.17(+1.87%) |
May 16, 2013 | 9.203 | 9.274 | 9.087 | 9.108 | 372,952 | -0.11(-1.18%) |
May 15, 2013 | 9.142 | 9.322 | 9.142 | 9.217 | 396,528 | +0.29(+3.20%) |
May 13, 2013 | 9.013 | 9.081 | 8.876 | 8.931 | 599,080 | -0.08(-0.91%) |
May 10, 2013 | 8.924 | 9.067 | 8.904 | 9.013 | 343,878 | +0.08(+0.91%) |
May 09, 2013 | 8.904 | 8.965 | 8.847 | 8.931 | 441,493 | +0.00(+0.00%) |
May 08, 2013 | 8.992 | 9.019 | 8.800 | 8.931 | 561,789 | -0.05(-0.61%) |
May 07, 2013 | 8.842 | 8.992 | 8.795 | 8.985 | 483,690 | +0.18(+2.09%) |
May 06, 2013 | 8.754 | 8.836 | 8.659 | 8.802 | 597,338 | +0.05(+0.54%) |
May 03, 2013 | 8.550 | 8.822 | 8.482 | 8.754 | 816,998 | +0.27(+3.21%) |
May 02, 2013 | 8.387 | 8.516 | 8.292 | 8.482 | 1,138,289 | +0.20(+2.47%) |
May 01, 2013 | 8.584 | 8.638 | 8.271 | 8.278 | 1,057,457 | -0.36(-4.17%) |
Apr 30, 2013 | 8.550 | 8.672 | 8.502 | 8.638 | 713,873 | +0.10(+1.20%) |
Apr 29, 2013 | 8.611 | 8.618 | 8.502 | 8.536 | 487,880 | -0.03(-0.32%) |
Apr 26, 2013 | 8.618 | 8.625 | 8.482 | 8.564 | 516,053 | -0.06(-0.71%) |
Apr 25, 2013 | 8.679 | 8.754 | 8.604 | 8.625 | 346,227 | +0.00(+0.00%) |
Apr 24, 2013 | 8.706 | 8.754 | 8.557 | 8.625 | 539,351 | -0.09(-1.01%) |
Apr 23, 2013 | 8.672 | 8.808 | 8.570 | 8.713 | 525,196 | +0.10(+1.11%) |
Apr 22, 2013 | 8.747 | 8.788 | 8.455 | 8.618 | 582,239 | -0.10(-1.17%) |
Apr 19, 2013 | 8.502 | 8.802 | 8.421 | 8.720 | 1,098,957 | +0.25(+2.97%) |
Apr 18, 2013 | 8.591 | 8.652 | 8.400 | 8.468 | 905,298 | -0.09(-1.03%) |
Apr 17, 2013 | 8.788 | 8.829 | 8.509 | 8.557 | 1,185,231 | -0.31(-3.45%) |
Apr 16, 2013 | 8.727 | 8.904 | 8.686 | 8.863 | 1,032,473 | +0.20(+2.36%) |
Apr 15, 2013 | 9.217 | 9.305 | 8.651 | 8.659 | 907,864 | -0.63(-6.74%) |
Apr 12, 2013 | 9.373 | 9.427 | 9.230 | 9.285 | 556,768 | -0.10(-1.02%) |
Apr 11, 2013 | 9.257 | 9.407 | 9.196 | 9.380 | 878,392 | +0.14(+1.55%) |
Apr 10, 2013 | 9.108 | 9.251 | 8.985 | 9.237 | 1,170,428 | +0.20(+2.18%) |
Apr 09, 2013 | 9.026 | 9.166 | 8.992 | 9.040 | 1,372,845 | +0.06(+0.68%) |
Apr 08, 2013 | 8.795 | 9.026 | 8.774 | 8.979 | 1,140,686 | +0.19(+2.17%) |
Apr 05, 2013 | 8.754 | 8.836 | 8.706 | 8.788 | 1,075,938 | -0.07(-0.77%) |
Apr 04, 2013 | 8.938 | 8.958 | 8.761 | 8.856 | 1,095,165 | -0.07(-0.84%) |
Apr 03, 2013 | 8.992 | 9.066 | 8.877 | 8.931 | 2,161,122 | -0.09(-0.97%) |
Apr 02, 2013 | 9.646 | 9.700 | 8.965 | 9.019 | 3,612,561 | -0.58(-6.05%) |
Apr 01, 2013 | 9.903 | 10.00 | 9.592 | 9.599 | 2,287,128 | -0.34(-3.46%) |
Mar 28, 2013 | 9.889 | 10.06 | 9.694 | 9.943 | 2,371,686 | -0.17(-1.67%) |
Mar 27, 2013 | 10.13 | 10.18 | 10.10 | 10.11 | 1,838,650 | -0.07(-0.66%) |
Mar 26, 2013 | 10.23 | 10.23 | 10.11 | 10.18 | 1,198,587 | -0.01(-0.07%) |
Mar 25, 2013 | 10.15 | 10.26 | 10.13 | 10.19 | 1,687,365 | +0.06(+0.60%) |
Mar 22, 2013 | 10.15 | 10.17 | 10.06 | 10.13 | 1,895,569 | +0.02(+0.20%) |
Mar 21, 2013 | 10.15 | 10.21 | 10.02 | 10.11 | 1,699,596 | -0.09(-0.93%) |
Mar 20, 2013 | 10.23 | 10.26 | 10.13 | 10.20 | 1,500,337 | +0.01(+0.13%) |
Mar 19, 2013 | 10.27 | 10.31 | 10.08 | 10.19 | 1,473,037 | -0.09(-0.85%) |
Mar 18, 2013 | 10.11 | 10.30 | 10.04 | 10.27 | 1,022,996 | +0.07(+0.66%) |
Mar 15, 2013 | 10.27 | 10.40 | 10.09 | 10.21 | 1,484,024 | -0.20(-1.88%) |
Mar 14, 2013 | 10.23 | 10.43 | 10.23 | 10.40 | 841,277 | +0.20(+1.99%) |
Mar 13, 2013 | 10.16 | 10.27 | 10.13 | 10.20 | 1,066,172 | +0.05(+0.47%) |
Mar 12, 2013 | 10.19 | 10.24 | 10.11 | 10.15 | 821,753 | -0.04(-0.40%) |
Mar 11, 2013 | 10.31 | 10.36 | 10.17 | 10.19 | 1,034,651 | -0.18(-1.76%) |
Mar 08, 2013 | 10.29 | 10.53 | 10.22 | 10.38 | 957,948 | +0.18(+1.72%) |
Mar 07, 2013 | 10.21 | 10.21 | 10.09 | 10.20 | 769,316 | -0.01(-0.13%) |
Mar 06, 2013 | 10.25 | 10.32 | 10.10 | 10.21 | 1,081,568 | -0.01(-0.07%) |
Mar 05, 2013 | 9.802 | 10.23 | 9.761 | 10.22 | 1,793,791 | +0.47(+4.85%) |
Mar 04, 2013 | 9.579 | 9.775 | 9.572 | 9.748 | 719,570 | +0.11(+1.19%) |