Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.950 | 8.980 | 8.860 | 8.880 | 57,706 | -0.18(-1.99%) |
May 30, 2013 | 9.030 | 9.110 | 9.010 | 9.060 | 26,496 | -0.00(-0.01%) |
May 29, 2013 | 9.190 | 9.190 | 9.060 | 9.061 | 91,804 | -0.33(-3.50%) |
May 28, 2013 | 9.410 | 9.430 | 9.330 | 9.390 | 54,357 | +0.14(+1.51%) |
May 24, 2013 | 9.140 | 9.260 | 9.080 | 9.250 | 314,533 | +0.16(+1.76%) |
May 23, 2013 | 9.030 | 9.100 | 9.000 | 9.090 | 146,508 | -0.30(-3.19%) |
May 22, 2013 | 9.350 | 9.519 | 9.350 | 9.390 | 88,239 | -0.15(-1.57%) |
May 21, 2013 | 9.330 | 9.540 | 9.330 | 9.540 | 565,172 | +0.34(+3.70%) |
May 20, 2013 | 9.290 | 9.290 | 9.180 | 9.200 | 575,874 | -0.09(-0.97%) |
May 17, 2013 | 9.150 | 9.330 | 9.100 | 9.290 | 3,260,673 | +0.14(+1.53%) |
May 16, 2013 | 9.150 | 9.270 | 9.110 | 9.150 | 65,791 | +0.59(+6.89%) |
May 15, 2013 | 8.400 | 8.560 | 8.400 | 8.560 | 64,051 | +0.22(+2.64%) |
May 13, 2013 | 8.310 | 8.370 | 8.310 | 8.340 | 24,638 | +0.05(+0.60%) |
May 10, 2013 | 8.240 | 8.300 | 8.200 | 8.290 | 35,625 | -0.16(-1.89%) |
May 09, 2013 | 8.500 | 8.500 | 8.360 | 8.450 | 63,960 | -0.08(-0.94%) |
May 08, 2013 | 8.400 | 8.530 | 8.400 | 8.530 | 42,796 | +0.17(+2.03%) |
May 07, 2013 | 8.400 | 8.450 | 8.320 | 8.360 | 27,833 | +0.16(+1.95%) |
May 06, 2013 | 8.250 | 8.250 | 8.200 | 8.200 | 69,936 | -0.04(-0.49%) |
May 03, 2013 | 8.229 | 8.260 | 8.208 | 8.240 | 402,631 | +0.21(+2.62%) |
May 02, 2013 | 7.980 | 8.070 | 7.980 | 8.030 | 90,845 | +0.06(+0.75%) |
May 01, 2013 | 8.040 | 8.040 | 7.970 | 7.970 | 20,499 | -0.04(-0.50%) |
Apr 30, 2013 | 8.020 | 8.090 | 7.990 | 8.010 | 37,236 | -0.08(-0.99%) |
Apr 29, 2013 | 8.010 | 8.120 | 8.010 | 8.090 | 25,558 | +0.05(+0.62%) |
Apr 26, 2013 | 7.930 | 8.060 | 8.030 | 8.040 | 85,455 | -0.02(-0.25%) |
Apr 25, 2013 | 8.000 | 8.090 | 7.990 | 8.060 | 856,600 | +0.18(+2.28%) |
Apr 24, 2013 | 7.800 | 7.950 | 7.780 | 7.880 | 1,270,481 | +0.12(+1.55%) |
Apr 23, 2013 | 7.800 | 7.830 | 7.750 | 7.760 | 1,062,051 | +0.52(+7.18%) |
Apr 22, 2013 | 7.250 | 7.290 | 7.180 | 7.240 | 62,564 | -0.14(-1.90%) |
Apr 19, 2013 | 7.380 | 7.440 | 7.360 | 7.380 | 16,246 | +0.09(+1.18%) |
Apr 18, 2013 | 7.330 | 7.330 | 7.250 | 7.294 | 52,469 | -0.05(-0.63%) |
Apr 17, 2013 | 7.550 | 7.550 | 7.270 | 7.340 | 90,408 | -0.41(-5.29%) |
Apr 16, 2013 | 7.620 | 7.750 | 7.600 | 7.750 | 79,135 | +0.16(+2.11%) |
Apr 15, 2013 | 7.630 | 7.680 | 7.510 | 7.590 | 98,267 | -0.24(-3.07%) |
Apr 12, 2013 | 7.711 | 7.830 | 7.711 | 7.830 | 136,600 | -0.04(-0.51%) |
Apr 11, 2013 | 7.900 | 7.950 | 7.860 | 7.870 | 26,330 | +0.19(+2.47%) |
Apr 10, 2013 | 7.610 | 7.740 | 7.610 | 7.680 | 28,645 | +0.05(+0.66%) |
Apr 09, 2013 | 7.600 | 7.650 | 7.520 | 7.630 | 33,561 | -0.12(-1.55%) |
Apr 08, 2013 | 7.750 | 7.780 | 7.719 | 7.750 | 41,461 | +0.15(+1.97%) |
Apr 05, 2013 | 7.450 | 7.600 | 7.450 | 7.600 | 19,743 | -0.17(-2.19%) |
Apr 04, 2013 | 7.740 | 7.820 | 7.700 | 7.770 | 55,256 | -0.22(-2.75%) |
Apr 03, 2013 | 8.080 | 8.100 | 7.950 | 7.990 | 20,126 | -0.05(-0.62%) |
Apr 02, 2013 | 8.000 | 8.090 | 8.000 | 8.040 | 34,211 | +0.26(+3.34%) |
Apr 01, 2013 | 7.890 | 7.890 | 7.770 | 7.780 | 51,354 | -0.04(-0.51%) |
Mar 28, 2013 | 7.760 | 7.870 | 7.760 | 7.820 | 42,432 | +0.07(+0.90%) |
Mar 27, 2013 | 7.749 | 7.770 | 7.710 | 7.750 | 46,212 | -0.17(-2.10%) |
Mar 26, 2013 | 7.850 | 7.930 | 7.830 | 7.916 | 43,579 | +0.19(+2.41%) |
Mar 25, 2013 | 7.830 | 7.830 | 7.700 | 7.730 | 30,761 | -0.02(-0.26%) |
Mar 22, 2013 | 7.690 | 7.780 | 7.690 | 7.750 | 62,178 | +0.09(+1.17%) |
Mar 21, 2013 | 7.720 | 7.730 | 7.660 | 7.660 | 103,215 | -0.43(-5.32%) |
Mar 20, 2013 | 8.050 | 8.100 | 8.010 | 8.090 | 32,025 | +0.14(+1.76%) |
Mar 19, 2013 | 8.130 | 8.130 | 7.950 | 7.950 | 50,280 | -0.23(-2.81%) |
Mar 18, 2013 | 8.360 | 8.420 | 8.130 | 8.180 | 123,305 | -0.28(-3.31%) |
Mar 15, 2013 | 8.410 | 8.480 | 8.380 | 8.460 | 23,572 | +0.08(+0.95%) |
Mar 14, 2013 | 8.390 | 8.418 | 8.360 | 8.380 | 30,981 | +0.08(+0.96%) |
Mar 13, 2013 | 8.260 | 8.330 | 8.240 | 8.300 | 14,185 | +0.04(+0.48%) |
Mar 12, 2013 | 8.200 | 8.350 | 8.180 | 8.260 | 129,655 | +0.11(+1.35%) |
Mar 11, 2013 | 8.040 | 8.170 | 8.040 | 8.150 | 76,571 | +0.05(+0.62%) |
Mar 08, 2013 | 8.180 | 8.180 | 8.030 | 8.100 | 27,956 | -0.06(-0.74%) |
Mar 07, 2013 | 8.090 | 8.160 | 8.090 | 8.160 | 664,561 | +0.15(+1.87%) |
Mar 06, 2013 | 8.021 | 8.030 | 7.940 | 8.010 | 193,503 | -0.04(-0.50%) |
Mar 05, 2013 | 8.090 | 8.120 | 8.050 | 8.050 | 35,022 | +0.14(+1.77%) |
Mar 04, 2013 | 7.830 | 7.920 | 7.810 | 7.910 | 25,414 | -0.03(-0.38%) |