Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.242 | 9.260 | 8.928 | 8.928 | 2,954 | -0.31(-3.40%) |
May 30, 2013 | 9.286 | 9.286 | 9.005 | 9.242 | 0 | -0.03(-0.38%) |
May 29, 2013 | 9.050 | 9.286 | 9.024 | 9.277 | 14,226 | -0.01(-0.09%) |
May 28, 2013 | 9.085 | 9.286 | 9.068 | 9.286 | 8,888 | +0.22(+2.40%) |
May 24, 2013 | 8.989 | 9.094 | 8.989 | 9.068 | 0 | -0.01(-0.10%) |
May 23, 2013 | 8.946 | 9.228 | 8.937 | 9.076 | 0 | -0.15(-1.61%) |
May 22, 2013 | 9.207 | 9.294 | 9.131 | 9.225 | 0 | -0.02(-0.19%) |
May 21, 2013 | 9.242 | 9.286 | 9.199 | 9.242 | 0 | -0.07(-0.75%) |
May 20, 2013 | 9.251 | 9.373 | 9.230 | 9.312 | 0 | +0.07(+0.75%) |
May 17, 2013 | 9.364 | 9.373 | 9.242 | 9.242 | 0 | -0.07(-0.75%) |
May 16, 2013 | 9.216 | 9.347 | 9.199 | 9.312 | 5,278 | +0.07(+0.75%) |
May 15, 2013 | 9.312 | 9.321 | 9.223 | 9.242 | 0 | +0.06(+0.66%) |
May 13, 2013 | 9.068 | 9.260 | 9.068 | 9.181 | 0 | +0.15(+1.64%) |
May 10, 2013 | 9.033 | 9.059 | 9.033 | 9.033 | 0 | +0.00(+0.00%) |
May 09, 2013 | 9.068 | 9.068 | 9.033 | 9.033 | 0 | +0.03(+0.39%) |
May 08, 2013 | 9.130 | 9.138 | 8.972 | 8.998 | 0 | -0.03(-0.29%) |
May 07, 2013 | 8.972 | 9.024 | 8.972 | 9.024 | 0 | +0.05(+0.58%) |
May 06, 2013 | 8.893 | 8.972 | 8.885 | 8.972 | 0 | +0.02(+0.19%) |
May 03, 2013 | 8.971 | 8.954 | 8.797 | 8.954 | 0 | +0.07(+0.79%) |
May 02, 2013 | 8.771 | 8.893 | 8.771 | 8.885 | 0 | +0.04(+0.49%) |
May 01, 2013 | 8.893 | 8.893 | 8.763 | 8.841 | 0 | +0.24(+2.84%) |
Apr 30, 2013 | 8.614 | 8.754 | 8.575 | 8.597 | 0 | -0.11(-1.30%) |
Apr 29, 2013 | 8.876 | 8.876 | 8.710 | 8.710 | 9,655 | -0.27(-3.01%) |
Apr 26, 2013 | 8.721 | 9.059 | 8.721 | 8.981 | 852 | +0.23(+2.59%) |
Apr 25, 2013 | 8.850 | 8.850 | 8.719 | 8.754 | 8,026 | -0.07(-0.79%) |
Apr 24, 2013 | 8.824 | 8.824 | 8.824 | 8.824 | 0 | -0.20(-2.22%) |
Apr 23, 2013 | 8.763 | 9.120 | 8.763 | 9.024 | 1,161 | +0.11(+1.27%) |
Apr 22, 2013 | 8.777 | 8.911 | 8.777 | 8.911 | 806 | -0.00(-0.05%) |
Apr 19, 2013 | 8.906 | 9.129 | 8.797 | 8.915 | 8,378 | +0.02(+0.25%) |
Apr 18, 2013 | 8.981 | 9.111 | 8.841 | 8.893 | 1,177 | -0.15(-1.64%) |
Apr 17, 2013 | 8.841 | 9.164 | 8.763 | 9.042 | 3,455 | +0.23(+2.57%) |
Apr 16, 2013 | 8.963 | 8.963 | 8.719 | 8.815 | 18,547 | -0.14(-1.56%) |
Apr 15, 2013 | 8.719 | 8.963 | 8.719 | 8.954 | 7,348 | +0.25(+2.91%) |
Apr 12, 2013 | 8.736 | 8.885 | 8.675 | 8.702 | 9,526 | -0.19(-2.16%) |
Apr 11, 2013 | 8.893 | 8.893 | 8.825 | 8.893 | 2,637 | -0.05(-0.58%) |
Apr 10, 2013 | 8.893 | 9.120 | 8.841 | 8.946 | 12,028 | +0.10(+1.18%) |
Apr 09, 2013 | 8.928 | 8.937 | 8.632 | 8.841 | 17,518 | -0.06(-0.68%) |
Apr 08, 2013 | 8.815 | 8.902 | 8.780 | 8.902 | 24,807 | +0.07(+0.79%) |
Apr 05, 2013 | 8.815 | 8.876 | 8.763 | 8.832 | 24,828 | +0.02(+0.20%) |
Apr 04, 2013 | 8.841 | 8.850 | 8.633 | 8.815 | 13,022 | +0.03(+0.40%) |
Apr 03, 2013 | 8.780 | 8.920 | 8.763 | 8.780 | 9,829 | +0.00(+0.00%) |
Apr 02, 2013 | 8.414 | 8.841 | 8.414 | 8.780 | 63,437 | +0.41(+4.90%) |
Apr 01, 2013 | 8.370 | 8.501 | 8.370 | 8.370 | 16,055 | +0.02(+0.21%) |
Mar 28, 2013 | 8.370 | 8.475 | 8.353 | 8.353 | 7,411 | +0.11(+1.38%) |
Mar 27, 2013 | 8.056 | 8.475 | 8.056 | 8.239 | 9,298 | +0.18(+2.27%) |
Mar 26, 2013 | 8.205 | 8.510 | 7.673 | 8.056 | 18,331 | -0.19(-2.33%) |
Mar 25, 2013 | 8.440 | 8.449 | 7.620 | 8.248 | 93,511 | -0.22(-2.57%) |
Mar 22, 2013 | 8.946 | 8.981 | 8.457 | 8.466 | 41,347 | -0.53(-5.91%) |
Mar 21, 2013 | 9.260 | 9.268 | 8.893 | 8.998 | 9,069 | -0.37(-4.00%) |
Mar 20, 2013 | 9.373 | 9.806 | 9.164 | 9.373 | 28,917 | +0.16(+1.70%) |
Mar 19, 2013 | 9.278 | 9.417 | 9.155 | 9.216 | 34,729 | +0.06(+0.67%) |
Mar 18, 2013 | 9.286 | 9.286 | 9.155 | 9.155 | 12,472 | -0.12(-1.32%) |
Mar 15, 2013 | 9.138 | 9.373 | 9.138 | 9.277 | 20,724 | +0.18(+2.01%) |
Mar 14, 2013 | 9.024 | 9.111 | 9.015 | 9.094 | 5,963 | +0.08(+0.87%) |
Mar 13, 2013 | 8.989 | 9.015 | 8.989 | 9.015 | 344 | +0.05(+0.58%) |
Mar 12, 2013 | 8.859 | 8.976 | 8.859 | 8.963 | 1,112 | +0.10(+1.17%) |
Mar 11, 2013 | 8.877 | 9.050 | 8.859 | 8.859 | 8,949 | +0.00(+0.00%) |
Mar 08, 2013 | 8.833 | 8.911 | 8.833 | 8.859 | 7,043 | +0.03(+0.29%) |
Mar 07, 2013 | 8.790 | 8.847 | 8.747 | 8.833 | 6,303 | +0.02(+0.20%) |
Mar 06, 2013 | 8.894 | 8.894 | 8.781 | 8.816 | 4,965 | +0.03(+0.30%) |
Mar 05, 2013 | 8.747 | 8.825 | 8.712 | 8.790 | 7,385 | +0.10(+1.20%) |
Mar 04, 2013 | 8.625 | 8.747 | 8.617 | 8.686 | 5,379 | +0.03(+0.30%) |