Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.891 | 9.967 | 9.815 | 9.866 | 1,268,761 | -0.08(-0.76%) |
May 30, 2013 | 9.992 | 10.01 | 9.866 | 9.942 | 1,088,993 | -0.06(-0.57%) |
May 29, 2013 | 10.04 | 10.18 | 9.695 | 9.999 | 1,946,435 | -0.22(-2.17%) |
May 28, 2013 | 10.15 | 10.34 | 10.13 | 10.22 | 1,305,096 | +0.10(+1.00%) |
May 24, 2013 | 10.11 | 10.18 | 10.04 | 10.12 | 936,710 | -0.05(-0.50%) |
May 23, 2013 | 9.929 | 10.19 | 9.840 | 10.17 | 1,359,275 | +0.08(+0.75%) |
May 22, 2013 | 10.30 | 10.35 | 10.03 | 10.09 | 2,131,330 | -0.20(-1.97%) |
May 21, 2013 | 10.12 | 10.43 | 10.09 | 10.30 | 1,454,451 | +0.07(+0.68%) |
May 20, 2013 | 10.06 | 10.25 | 10.06 | 10.23 | 1,716,840 | +0.18(+1.83%) |
May 17, 2013 | 9.891 | 10.13 | 9.840 | 10.04 | 2,007,248 | +0.16(+1.60%) |
May 16, 2013 | 9.796 | 10.02 | 9.764 | 9.885 | 1,349,666 | +0.05(+0.52%) |
May 15, 2013 | 9.866 | 9.935 | 9.600 | 9.834 | 1,985,416 | -0.10(-1.02%) |
May 13, 2013 | 9.663 | 10.04 | 9.593 | 9.935 | 3,696,684 | +0.42(+4.39%) |
May 10, 2013 | 9.049 | 9.543 | 8.960 | 9.517 | 2,950,099 | +0.49(+5.47%) |
May 09, 2013 | 8.878 | 9.081 | 8.865 | 9.024 | 1,400,808 | +0.09(+1.06%) |
May 08, 2013 | 9.024 | 9.131 | 8.878 | 8.929 | 1,296,271 | -0.11(-1.26%) |
May 07, 2013 | 9.005 | 9.131 | 8.982 | 9.043 | 1,173,054 | +0.04(+0.42%) |
May 06, 2013 | 8.935 | 9.087 | 8.878 | 9.005 | 1,107,360 | +0.07(+0.78%) |
May 03, 2013 | 8.865 | 8.986 | 8.796 | 8.935 | 1,197,464 | +0.14(+1.58%) |
May 02, 2013 | 8.846 | 8.922 | 8.796 | 8.796 | 1,086,550 | -0.04(-0.50%) |
May 01, 2013 | 8.713 | 8.916 | 8.713 | 8.840 | 1,650,563 | -0.09(-0.99%) |
Apr 30, 2013 | 8.688 | 8.954 | 8.682 | 8.929 | 1,939,891 | +0.25(+2.92%) |
Apr 29, 2013 | 8.675 | 8.739 | 8.631 | 8.675 | 990,572 | +0.08(+0.88%) |
Apr 26, 2013 | 8.644 | 8.675 | 8.424 | 8.599 | 1,367,923 | -0.04(-0.51%) |
Apr 25, 2013 | 8.422 | 8.802 | 8.352 | 8.644 | 2,104,077 | +0.38(+4.60%) |
Apr 24, 2013 | 8.105 | 8.308 | 8.074 | 8.264 | 1,187,139 | +0.18(+2.27%) |
Apr 23, 2013 | 8.137 | 8.181 | 8.017 | 8.080 | 1,303,449 | -0.03(-0.39%) |
Apr 22, 2013 | 8.175 | 8.251 | 8.055 | 8.112 | 1,361,864 | -0.04(-0.47%) |
Apr 19, 2013 | 8.105 | 8.200 | 8.010 | 8.150 | 1,472,176 | -0.02(-0.23%) |
Apr 18, 2013 | 8.105 | 8.321 | 7.998 | 8.169 | 1,637,013 | +0.09(+1.10%) |
Apr 17, 2013 | 8.397 | 8.397 | 7.979 | 8.080 | 2,206,429 | -0.41(-4.85%) |
Apr 16, 2013 | 8.409 | 8.530 | 8.297 | 8.492 | 1,181,441 | +0.13(+1.51%) |
Apr 15, 2013 | 8.663 | 8.675 | 8.359 | 8.365 | 2,058,206 | -0.44(-4.96%) |
Apr 12, 2013 | 8.903 | 8.929 | 8.707 | 8.802 | 1,203,384 | -0.16(-1.77%) |
Apr 11, 2013 | 9.068 | 9.134 | 8.922 | 8.960 | 1,360,387 | +0.07(+0.78%) |
Apr 10, 2013 | 9.055 | 9.062 | 8.865 | 8.891 | 1,885,632 | -0.13(-1.40%) |
Apr 09, 2013 | 8.789 | 9.106 | 8.770 | 9.017 | 1,622,459 | +0.24(+2.74%) |
Apr 08, 2013 | 8.688 | 8.846 | 8.663 | 8.777 | 880,408 | +0.11(+1.32%) |
Apr 05, 2013 | 8.371 | 8.707 | 8.264 | 8.663 | 1,699,319 | +0.15(+1.79%) |
Apr 04, 2013 | 8.808 | 8.865 | 8.480 | 8.511 | 1,798,569 | -0.30(-3.38%) |
Apr 03, 2013 | 9.201 | 9.251 | 8.764 | 8.808 | 1,837,280 | -0.42(-4.60%) |
Apr 02, 2013 | 9.150 | 9.316 | 9.150 | 9.232 | 1,040,945 | +0.08(+0.90%) |
Apr 01, 2013 | 9.232 | 9.277 | 9.071 | 9.150 | 1,056,540 | -0.10(-1.10%) |
Mar 28, 2013 | 9.327 | 9.353 | 9.204 | 9.251 | 962,603 | -0.08(-0.81%) |
Mar 27, 2013 | 9.359 | 9.403 | 9.232 | 9.327 | 953,675 | -0.09(-0.94%) |
Mar 26, 2013 | 9.264 | 9.448 | 9.264 | 9.416 | 1,326,125 | +0.21(+2.27%) |
Mar 25, 2013 | 9.315 | 9.343 | 9.150 | 9.207 | 911,485 | -0.04(-0.48%) |
Mar 22, 2013 | 9.315 | 9.365 | 9.182 | 9.251 | 934,712 | -0.02(-0.20%) |
Mar 21, 2013 | 9.327 | 9.416 | 9.264 | 9.270 | 1,070,382 | -0.07(-0.75%) |
Mar 20, 2013 | 9.416 | 9.435 | 9.226 | 9.340 | 989,517 | -0.03(-0.27%) |
Mar 19, 2013 | 9.416 | 9.524 | 9.321 | 9.365 | 1,154,179 | -0.05(-0.54%) |
Mar 18, 2013 | 9.454 | 9.606 | 9.410 | 9.416 | 1,469,617 | -0.09(-0.93%) |
Mar 15, 2013 | 9.340 | 9.524 | 9.308 | 9.505 | 1,683,968 | +0.22(+2.32%) |
Mar 14, 2013 | 9.049 | 9.296 | 9.017 | 9.289 | 1,667,373 | +0.24(+2.66%) |
Mar 13, 2013 | 9.213 | 9.229 | 9.005 | 9.049 | 1,122,709 | -0.16(-1.79%) |
Mar 12, 2013 | 9.232 | 9.302 | 9.182 | 9.213 | 1,340,947 | +0.00(+0.00%) |
Mar 11, 2013 | 9.106 | 9.232 | 8.986 | 9.213 | 1,323,440 | +0.10(+1.11%) |
Mar 08, 2013 | 8.998 | 9.144 | 8.973 | 9.112 | 1,403,261 | +0.14(+1.55%) |
Mar 07, 2013 | 8.758 | 9.125 | 8.758 | 8.973 | 2,269,821 | +0.25(+2.90%) |
Mar 06, 2013 | 8.682 | 8.770 | 8.644 | 8.720 | 1,232,007 | +0.04(+0.44%) |
Mar 05, 2013 | 8.669 | 8.739 | 8.625 | 8.682 | 1,589,932 | +0.07(+0.81%) |
Mar 04, 2013 | 8.726 | 8.789 | 8.542 | 8.612 | 1,904,035 | -0.11(-1.23%) |