Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.310 | 9.586 | 9.310 | 9.420 | 112,725 | +0.07(+0.75%) |
May 30, 2013 | 9.360 | 9.400 | 9.240 | 9.350 | 0 | -0.02(-0.21%) |
May 29, 2013 | 9.260 | 9.410 | 9.260 | 9.370 | 110,335 | +0.13(+1.41%) |
May 28, 2013 | 9.220 | 9.300 | 9.200 | 9.240 | 60,297 | +0.14(+1.54%) |
May 24, 2013 | 9.130 | 9.160 | 9.030 | 9.100 | 0 | -0.10(-1.09%) |
May 23, 2013 | 9.020 | 9.260 | 9.020 | 9.200 | 0 | +0.03(+0.33%) |
May 22, 2013 | 9.260 | 9.410 | 9.170 | 9.170 | 0 | -0.22(-2.34%) |
May 21, 2013 | 9.210 | 9.390 | 9.210 | 9.390 | 0 | +0.12(+1.29%) |
May 20, 2013 | 9.150 | 9.305 | 9.150 | 9.270 | 0 | +0.02(+0.22%) |
May 17, 2013 | 9.200 | 9.290 | 9.170 | 9.250 | 0 | -0.04(-0.43%) |
May 16, 2013 | 9.140 | 9.300 | 9.072 | 9.290 | 78,530 | +0.04(+0.43%) |
May 15, 2013 | 9.080 | 9.300 | 9.030 | 9.250 | 0 | +0.05(+0.54%) |
May 13, 2013 | 9.320 | 9.320 | 9.180 | 9.200 | 0 | -0.15(-1.60%) |
May 10, 2013 | 9.250 | 9.400 | 9.230 | 9.350 | 0 | +0.00(+0.00%) |
May 09, 2013 | 9.530 | 9.530 | 9.210 | 9.350 | 0 | -0.21(-2.20%) |
May 08, 2013 | 9.400 | 9.600 | 9.330 | 9.560 | 0 | +0.19(+2.03%) |
May 07, 2013 | 9.340 | 9.380 | 9.200 | 9.370 | 0 | +0.02(+0.21%) |
May 06, 2013 | 9.450 | 9.500 | 9.230 | 9.350 | 0 | +0.07(+0.75%) |
May 03, 2013 | 9.220 | 9.320 | 9.220 | 9.280 | 0 | +0.04(+0.43%) |
May 02, 2013 | 9.250 | 9.290 | 9.160 | 9.240 | 0 | -0.10(-1.07%) |
May 01, 2013 | 9.060 | 9.340 | 9.000 | 9.340 | 0 | +0.17(+1.85%) |
Apr 30, 2013 | 8.710 | 9.170 | 8.710 | 9.170 | 49,252 | +0.35(+3.97%) |
Apr 29, 2013 | 8.830 | 8.970 | 8.730 | 8.820 | 30,862 | -0.01(-0.11%) |
Apr 26, 2013 | 8.800 | 8.920 | 8.740 | 8.830 | 48,643 | -0.09(-1.01%) |
Apr 25, 2013 | 8.840 | 9.040 | 8.840 | 8.920 | 0 | +0.02(+0.22%) |
Apr 24, 2013 | 8.720 | 8.970 | 8.650 | 8.900 | 0 | +0.08(+0.91%) |
Apr 23, 2013 | 8.650 | 8.880 | 8.650 | 8.820 | 7,204 | +0.18(+2.08%) |
Apr 22, 2013 | 8.650 | 8.790 | 8.500 | 8.640 | 55,743 | -0.05(-0.58%) |
Apr 19, 2013 | 8.790 | 8.790 | 8.570 | 8.690 | 94,514 | -0.10(-1.14%) |
Apr 18, 2013 | 8.760 | 8.900 | 8.760 | 8.790 | 17,627 | +0.03(+0.34%) |
Apr 17, 2013 | 8.760 | 8.780 | 8.250 | 8.760 | 57,280 | -0.09(-1.02%) |
Apr 16, 2013 | 8.850 | 8.900 | 8.810 | 8.850 | 34,818 | -0.09(-1.01%) |
Apr 15, 2013 | 8.920 | 8.980 | 8.850 | 8.940 | 16,337 | -0.11(-1.22%) |
Apr 12, 2013 | 8.950 | 9.100 | 8.940 | 9.050 | 23,580 | +0.11(+1.23%) |
Apr 11, 2013 | 9.045 | 9.090 | 8.940 | 8.940 | 106,974 | -0.08(-0.89%) |
Apr 10, 2013 | 8.850 | 9.100 | 8.850 | 9.020 | 48,471 | +0.20(+2.27%) |
Apr 09, 2013 | 8.820 | 8.900 | 8.720 | 8.820 | 83,077 | +0.02(+0.23%) |
Apr 08, 2013 | 8.890 | 8.890 | 8.708 | 8.800 | 80,103 | -0.12(-1.35%) |
Apr 05, 2013 | 8.750 | 8.980 | 8.730 | 8.920 | 51,886 | +0.07(+0.79%) |
Apr 04, 2013 | 8.770 | 8.870 | 8.770 | 8.850 | 7,795 | +0.06(+0.68%) |
Apr 03, 2013 | 8.780 | 8.830 | 8.720 | 8.790 | 142,060 | +0.04(+0.46%) |
Apr 02, 2013 | 8.910 | 9.000 | 8.710 | 8.750 | 69,761 | -0.10(-1.13%) |
Apr 01, 2013 | 8.910 | 8.910 | 8.810 | 8.850 | 31,692 | -0.15(-1.67%) |
Mar 28, 2013 | 8.950 | 9.010 | 8.920 | 9.000 | 30,385 | +0.00(+0.00%) |
Mar 27, 2013 | 8.920 | 9.060 | 8.920 | 9.000 | 34,530 | -0.03(-0.33%) |
Mar 26, 2013 | 9.180 | 9.180 | 8.920 | 9.030 | 70,815 | -0.08(-0.88%) |
Mar 25, 2013 | 9.280 | 9.280 | 9.080 | 9.110 | 48,732 | -0.14(-1.51%) |
Mar 22, 2013 | 9.160 | 9.250 | 9.100 | 9.250 | 21,049 | +0.07(+0.76%) |
Mar 21, 2013 | 9.150 | 9.280 | 9.000 | 9.180 | 36,755 | -0.09(-0.97%) |
Mar 20, 2013 | 9.220 | 9.300 | 9.210 | 9.270 | 28,759 | +0.08(+0.87%) |
Mar 19, 2013 | 9.160 | 9.280 | 9.050 | 9.190 | 33,563 | +0.05(+0.55%) |
Mar 18, 2013 | 9.150 | 9.220 | 9.050 | 9.140 | 33,400 | -0.13(-1.40%) |
Mar 15, 2013 | 9.310 | 9.330 | 9.140 | 9.270 | 61,573 | -0.02(-0.22%) |
Mar 14, 2013 | 9.360 | 9.490 | 9.230 | 9.290 | 135,904 | -0.06(-0.64%) |
Mar 13, 2013 | 9.250 | 9.410 | 9.250 | 9.350 | 219,178 | +0.10(+1.08%) |
Mar 12, 2013 | 9.210 | 9.360 | 9.210 | 9.250 | 73,387 | -0.02(-0.22%) |
Mar 11, 2013 | 9.180 | 9.320 | 9.090 | 9.270 | 110,497 | -0.04(-0.43%) |
Mar 08, 2013 | 9.190 | 9.310 | 9.180 | 9.310 | 78,001 | +0.01(+0.11%) |
Mar 07, 2013 | 9.180 | 9.330 | 9.150 | 9.300 | 88,387 | +0.09(+0.98%) |
Mar 06, 2013 | 9.100 | 9.240 | 9.060 | 9.210 | 20,190 | +0.16(+1.77%) |
Mar 05, 2013 | 9.140 | 9.140 | 8.951 | 9.050 | 68,588 | +0.00(+0.00%) |
Mar 04, 2013 | 9.100 | 9.150 | 9.000 | 9.050 | 85,020 | +0.05(+0.56%) |