Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.09 | 10.40 | 10.03 | 10.25 | 293,201 | +0.06(+0.59%) |
May 30, 2013 | 9.450 | 10.23 | 9.450 | 10.19 | 394,875 | +0.74(+7.83%) |
May 29, 2013 | 9.460 | 9.660 | 9.380 | 9.450 | 400,015 | -0.07(-0.74%) |
May 28, 2013 | 9.560 | 9.670 | 9.430 | 9.520 | 406,212 | +0.13(+1.38%) |
May 24, 2013 | 9.300 | 9.420 | 9.240 | 9.390 | 146,138 | +0.04(+0.43%) |
May 23, 2013 | 9.410 | 9.535 | 9.320 | 9.350 | 213,103 | -0.18(-1.89%) |
May 22, 2013 | 9.710 | 9.950 | 9.440 | 9.530 | 152,614 | -0.19(-1.95%) |
May 21, 2013 | 9.750 | 9.820 | 9.550 | 9.720 | 176,413 | -0.05(-0.51%) |
May 20, 2013 | 9.810 | 9.890 | 9.750 | 9.770 | 121,942 | -0.05(-0.51%) |
May 17, 2013 | 9.880 | 9.990 | 9.810 | 9.820 | 250,400 | +0.01(+0.10%) |
May 16, 2013 | 9.820 | 9.960 | 9.730 | 9.810 | 227,596 | -0.04(-0.41%) |
May 15, 2013 | 9.650 | 9.850 | 9.630 | 9.850 | 168,947 | +0.50(+5.35%) |
May 13, 2013 | 9.400 | 9.410 | 9.260 | 9.350 | 81,433 | -0.07(-0.74%) |
May 10, 2013 | 9.390 | 9.520 | 9.370 | 9.420 | 111,476 | +0.09(+0.96%) |
May 09, 2013 | 9.280 | 9.500 | 9.280 | 9.330 | 107,991 | +0.05(+0.54%) |
May 08, 2013 | 9.350 | 9.360 | 9.190 | 9.280 | 176,077 | -0.08(-0.85%) |
May 07, 2013 | 9.300 | 9.390 | 9.230 | 9.360 | 233,937 | +0.11(+1.19%) |
May 06, 2013 | 9.330 | 9.390 | 9.200 | 9.250 | 142,085 | -0.05(-0.54%) |
May 03, 2013 | 9.200 | 9.360 | 9.040 | 9.300 | 299,954 | +0.26(+2.88%) |
May 02, 2013 | 9.100 | 9.200 | 9.000 | 9.040 | 154,245 | +0.00(+0.00%) |
May 01, 2013 | 9.080 | 9.080 | 8.920 | 9.040 | 418,655 | -0.10(-1.09%) |
Apr 30, 2013 | 9.140 | 9.190 | 9.080 | 9.140 | 97,715 | +0.02(+0.22%) |
Apr 29, 2013 | 9.130 | 9.170 | 9.010 | 9.120 | 123,459 | +0.06(+0.66%) |
Apr 26, 2013 | 9.110 | 9.170 | 8.990 | 9.060 | 188,578 | -0.11(-1.20%) |
Apr 25, 2013 | 9.190 | 9.330 | 9.110 | 9.170 | 151,838 | +0.05(+0.55%) |
Apr 24, 2013 | 9.020 | 9.130 | 9.010 | 9.120 | 220,481 | +0.05(+0.55%) |
Apr 23, 2013 | 9.010 | 9.100 | 8.970 | 9.070 | 106,964 | +0.14(+1.57%) |
Apr 22, 2013 | 8.960 | 9.060 | 8.730 | 8.930 | 97,322 | +0.03(+0.34%) |
Apr 19, 2013 | 8.830 | 8.950 | 8.730 | 8.900 | 131,484 | +0.08(+0.91%) |
Apr 18, 2013 | 8.870 | 8.880 | 8.700 | 8.820 | 199,114 | +0.02(+0.23%) |
Apr 17, 2013 | 9.000 | 9.050 | 8.770 | 8.800 | 216,365 | -0.28(-3.08%) |
Apr 16, 2013 | 9.070 | 9.190 | 8.991 | 9.080 | 99,965 | +0.08(+0.89%) |
Apr 15, 2013 | 9.150 | 9.170 | 8.950 | 9.000 | 276,787 | -0.23(-2.49%) |
Apr 12, 2013 | 9.180 | 9.230 | 9.050 | 9.230 | 102,338 | -0.03(-0.32%) |
Apr 11, 2013 | 9.140 | 9.315 | 9.120 | 9.260 | 278,016 | +0.11(+1.20%) |
Apr 10, 2013 | 9.010 | 9.150 | 8.980 | 9.150 | 309,212 | +0.19(+2.12%) |
Apr 09, 2013 | 8.990 | 9.120 | 8.920 | 8.960 | 458,573 | -0.02(-0.22%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.850 | 8.980 | 190,470 | +0.00(+0.00%) |
Apr 05, 2013 | 8.690 | 9.050 | 8.680 | 8.980 | 221,087 | +0.04(+0.45%) |
Apr 04, 2013 | 8.950 | 8.990 | 8.850 | 8.940 | 151,191 | +0.00(+0.00%) |
Apr 03, 2013 | 9.050 | 9.060 | 8.730 | 8.940 | 201,483 | -0.08(-0.89%) |
Apr 02, 2013 | 9.000 | 9.110 | 8.960 | 9.020 | 166,529 | +0.10(+1.12%) |
Apr 01, 2013 | 9.050 | 9.140 | 8.840 | 8.920 | 272,074 | -0.18(-1.98%) |
Mar 28, 2013 | 9.250 | 9.250 | 9.020 | 9.100 | 327,826 | -0.13(-1.41%) |
Mar 27, 2013 | 9.100 | 9.240 | 9.090 | 9.230 | 203,150 | +0.06(+0.65%) |
Mar 26, 2013 | 9.210 | 9.220 | 9.140 | 9.170 | 121,643 | +0.01(+0.11%) |
Mar 25, 2013 | 9.200 | 9.250 | 9.130 | 9.160 | 162,735 | -0.02(-0.22%) |
Mar 22, 2013 | 9.250 | 9.250 | 9.080 | 9.180 | 111,290 | -0.04(-0.43%) |
Mar 21, 2013 | 9.260 | 9.290 | 9.110 | 9.220 | 112,071 | -0.17(-1.81%) |
Mar 20, 2013 | 9.450 | 9.480 | 9.320 | 9.390 | 108,142 | +0.01(+0.11%) |
Mar 19, 2013 | 9.470 | 9.530 | 9.350 | 9.380 | 242,474 | -0.02(-0.21%) |
Mar 18, 2013 | 9.270 | 9.490 | 9.270 | 9.400 | 207,282 | -0.06(-0.63%) |
Mar 15, 2013 | 9.450 | 9.630 | 9.410 | 9.460 | 581,468 | +0.01(+0.11%) |
Mar 14, 2013 | 9.330 | 9.600 | 9.310 | 9.450 | 231,474 | +0.14(+1.50%) |
Mar 13, 2013 | 9.190 | 9.350 | 9.160 | 9.310 | 100,411 | +0.11(+1.20%) |
Mar 12, 2013 | 9.170 | 9.260 | 9.120 | 9.200 | 176,457 | -0.03(-0.33%) |
Mar 11, 2013 | 9.120 | 9.250 | 9.070 | 9.230 | 180,434 | +0.04(+0.44%) |
Mar 08, 2013 | 9.030 | 9.250 | 8.960 | 9.190 | 183,143 | +0.24(+2.68%) |
Mar 07, 2013 | 8.840 | 8.990 | 8.820 | 8.950 | 318,606 | +0.14(+1.59%) |
Mar 06, 2013 | 8.630 | 8.860 | 8.600 | 8.810 | 129,879 | +0.21(+2.44%) |
Mar 05, 2013 | 8.420 | 8.640 | 8.350 | 8.600 | 116,697 | +0.28(+3.37%) |
Mar 04, 2013 | 8.360 | 8.360 | 8.190 | 8.320 | 231,798 | -0.07(-0.83%) |