Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.599 | 8.684 | 8.599 | 8.684 | 2,545 | +0.12(+1.38%) |
May 30, 2013 | 8.574 | 8.598 | 8.489 | 8.565 | 4,486 | -0.01(-0.10%) |
May 29, 2013 | 8.760 | 8.760 | 8.574 | 8.574 | 2,564 | -0.08(-0.88%) |
May 28, 2013 | 8.692 | 8.692 | 8.557 | 8.650 | 2,635 | -0.09(-1.07%) |
May 24, 2013 | 8.735 | 8.938 | 8.642 | 8.743 | 6,522 | +0.00(+0.00%) |
May 23, 2013 | 8.794 | 9.008 | 8.735 | 8.743 | 7,804 | -0.11(-1.24%) |
May 22, 2013 | 8.760 | 8.887 | 8.726 | 8.853 | 10,964 | -0.04(-0.48%) |
May 21, 2013 | 8.853 | 8.965 | 8.769 | 8.896 | 1,972 | -0.04(-0.47%) |
May 20, 2013 | 8.829 | 9.056 | 8.769 | 8.938 | 5,606 | +0.10(+1.15%) |
May 17, 2013 | 8.828 | 8.836 | 8.794 | 8.836 | 4,482 | +0.15(+1.76%) |
May 16, 2013 | 8.687 | 8.687 | 8.659 | 8.684 | 1,363 | +0.02(+0.20%) |
May 15, 2013 | 8.718 | 8.828 | 8.642 | 8.667 | 2,529 | -0.19(-2.11%) |
May 13, 2013 | 8.752 | 8.853 | 8.726 | 8.853 | 1,856 | -0.07(-0.76%) |
May 10, 2013 | 8.853 | 8.921 | 8.828 | 8.921 | 5,326 | +0.13(+1.45%) |
May 09, 2013 | 13.11 | 8.947 | 8.667 | 8.794 | 5,960 | -0.19(-2.08%) |
May 08, 2013 | 9.028 | 9.091 | 8.836 | 8.980 | 7,538 | +0.00(+0.00%) |
May 07, 2013 | 9.091 | 9.091 | 8.904 | 8.980 | 656 | +0.01(+0.09%) |
May 06, 2013 | 8.997 | 9.065 | 8.887 | 8.972 | 3,186 | +0.00(+0.00%) |
May 03, 2013 | 8.870 | 8.972 | 8.843 | 8.972 | 6,557 | +0.10(+1.15%) |
May 02, 2013 | 8.676 | 8.896 | 8.616 | 8.870 | 7,665 | -0.02(-0.19%) |
May 01, 2013 | 8.964 | 9.044 | 8.753 | 8.887 | 825 | -0.18(-1.96%) |
Apr 30, 2013 | 8.752 | 9.065 | 8.938 | 9.065 | 3,315 | +0.13(+1.42%) |
Apr 29, 2013 | 8.642 | 8.997 | 8.642 | 8.938 | 7,336 | +0.20(+2.33%) |
Apr 26, 2013 | 8.743 | 8.743 | 8.591 | 8.735 | 2,584 | +0.14(+1.58%) |
Apr 25, 2013 | 8.472 | 8.741 | 8.472 | 8.599 | 7,733 | +0.06(+0.69%) |
Apr 24, 2013 | 8.557 | 8.557 | 8.481 | 8.540 | 3,341 | -0.01(-0.10%) |
Apr 23, 2013 | 8.633 | 8.659 | 8.523 | 8.548 | 2,757 | +0.12(+1.41%) |
Apr 22, 2013 | 8.531 | 8.531 | 8.430 | 8.430 | 5,355 | -0.14(-1.68%) |
Apr 19, 2013 | 8.484 | 8.633 | 8.481 | 8.574 | 2,007 | +0.09(+1.10%) |
Apr 18, 2013 | 8.498 | 8.752 | 8.481 | 8.481 | 13,361 | -0.05(-0.60%) |
Apr 17, 2013 | 8.718 | 8.752 | 8.379 | 8.531 | 13,040 | -0.30(-3.36%) |
Apr 16, 2013 | 8.896 | 8.896 | 8.633 | 8.828 | 4,055 | -0.10(-1.14%) |
Apr 15, 2013 | 9.091 | 9.108 | 8.896 | 8.930 | 10,391 | -0.05(-0.57%) |
Apr 12, 2013 | 8.921 | 8.980 | 8.904 | 8.980 | 1,903 | -0.10(-1.12%) |
Apr 11, 2013 | 8.980 | 9.158 | 8.980 | 9.082 | 3,781 | +0.14(+1.52%) |
Apr 10, 2013 | 9.108 | 9.175 | 8.904 | 8.947 | 2,885 | -0.01(-0.09%) |
Apr 09, 2013 | 8.955 | 9.150 | 8.913 | 8.955 | 3,139 | -0.01(-0.10%) |
Apr 08, 2013 | 9.108 | 9.108 | 8.940 | 8.964 | 7,302 | -0.03(-0.28%) |
Apr 05, 2013 | 8.989 | 9.082 | 8.989 | 8.989 | 2,478 | +0.01(+0.09%) |
Apr 04, 2013 | 9.023 | 9.031 | 8.972 | 8.980 | 1,652 | -0.15(-1.67%) |
Apr 03, 2013 | 9.108 | 9.133 | 8.913 | 9.133 | 4,486 | -0.05(-0.53%) |
Apr 02, 2013 | 9.108 | 9.282 | 9.048 | 9.182 | 6,797 | -0.05(-0.57%) |
Apr 01, 2013 | 9.345 | 9.345 | 9.150 | 9.235 | 7,856 | -0.13(-1.36%) |
Mar 28, 2013 | 9.353 | 9.430 | 9.252 | 9.362 | 3,752 | +0.01(+0.09%) |
Mar 27, 2013 | 9.226 | 9.455 | 9.223 | 9.353 | 3,716 | +0.08(+0.82%) |
Mar 26, 2013 | 9.192 | 9.319 | 9.151 | 9.277 | 12,328 | -0.08(-0.90%) |
Mar 25, 2013 | 9.277 | 9.362 | 9.252 | 9.362 | 3,235 | -0.05(-0.54%) |
Mar 22, 2013 | 9.353 | 9.489 | 9.302 | 9.413 | 10,692 | +0.16(+1.74%) |
Mar 21, 2013 | 9.150 | 9.403 | 9.150 | 9.252 | 2,569 | -0.03(-0.36%) |
Mar 20, 2013 | 9.404 | 9.741 | 9.201 | 9.285 | 16,669 | -0.03(-0.27%) |
Mar 19, 2013 | 8.958 | 9.381 | 8.858 | 9.311 | 16,982 | +0.32(+3.55%) |
Mar 18, 2013 | 8.698 | 9.109 | 8.698 | 8.992 | 11,172 | +0.34(+3.98%) |
Mar 15, 2013 | 9.227 | 9.227 | 8.648 | 8.648 | 11,892 | -0.55(-5.94%) |
Mar 14, 2013 | 9.009 | 9.235 | 9.009 | 9.193 | 3,547 | +0.08(+0.92%) |
Mar 13, 2013 | 9.101 | 9.109 | 9.084 | 9.109 | 3,289 | -0.12(-1.27%) |
Mar 12, 2013 | 9.328 | 9.328 | 9.025 | 9.227 | 4,582 | -0.03(-0.27%) |
Mar 11, 2013 | 9.361 | 9.496 | 8.824 | 9.252 | 13,138 | -0.01(-0.09%) |
Mar 08, 2013 | 8.931 | 9.296 | 8.931 | 9.261 | 9,825 | +0.18(+2.04%) |
Mar 07, 2013 | 8.925 | 9.101 | 8.925 | 9.076 | 4,584 | +0.18(+1.98%) |
Mar 06, 2013 | 8.858 | 8.900 | 8.816 | 8.900 | 1,548 | -0.08(-0.93%) |
Mar 05, 2013 | 8.983 | 9.093 | 8.942 | 8.983 | 6,823 | -0.08(-0.93%) |
Mar 04, 2013 | 9.235 | 9.235 | 9.051 | 9.067 | 4,472 | -0.30(-3.16%) |