Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.770 | 8.811 | 8.723 | 8.740 | 106,651 | +0.01(+0.16%) |
May 30, 2013 | 8.702 | 8.811 | 8.679 | 8.726 | 57,206 | +0.02(+0.19%) |
May 29, 2013 | 8.791 | 8.889 | 8.658 | 8.709 | 128,275 | -0.17(-1.91%) |
May 28, 2013 | 8.896 | 9.011 | 8.774 | 8.879 | 294,098 | -0.03(-0.35%) |
May 24, 2013 | 8.902 | 8.946 | 8.882 | 8.909 | 81,444 | +0.03(+0.31%) |
May 23, 2013 | 8.824 | 8.896 | 8.811 | 8.882 | 174,138 | +0.03(+0.38%) |
May 22, 2013 | 8.926 | 8.926 | 8.848 | 8.848 | 162,143 | -0.08(-0.87%) |
May 21, 2013 | 8.929 | 8.980 | 8.916 | 8.926 | 376,726 | +0.05(+0.53%) |
May 20, 2013 | 8.828 | 8.929 | 8.828 | 8.879 | 85,499 | -0.00(-0.04%) |
May 17, 2013 | 8.879 | 8.957 | 8.865 | 8.882 | 157,752 | -0.03(-0.34%) |
May 16, 2013 | 8.980 | 9.072 | 8.909 | 8.913 | 259,634 | -0.11(-1.20%) |
May 15, 2013 | 9.024 | 9.082 | 8.960 | 9.021 | 96,703 | +0.00(+0.00%) |
May 13, 2013 | 9.001 | 9.099 | 8.990 | 9.021 | 100,239 | +0.00(+0.00%) |
May 10, 2013 | 8.987 | 9.038 | 8.987 | 9.021 | 38,786 | +0.03(+0.34%) |
May 09, 2013 | 9.031 | 9.031 | 8.984 | 8.990 | 62,582 | -0.01(-0.11%) |
May 08, 2013 | 8.906 | 9.001 | 8.906 | 9.001 | 90,569 | +0.09(+1.07%) |
May 07, 2013 | 8.872 | 8.957 | 8.872 | 8.906 | 26,440 | +0.02(+0.27%) |
May 06, 2013 | 8.899 | 8.899 | 8.862 | 8.882 | 87,317 | +0.02(+0.19%) |
May 03, 2013 | 8.818 | 8.890 | 8.838 | 8.865 | 226,216 | +0.03(+0.31%) |
May 02, 2013 | 8.811 | 8.838 | 8.811 | 8.838 | 30,503 | +0.01(+0.08%) |
May 01, 2013 | 8.797 | 8.831 | 8.797 | 8.831 | 32,775 | +0.01(+0.15%) |
Apr 30, 2013 | 8.797 | 8.821 | 8.723 | 8.818 | 73,385 | -0.00(-0.04%) |
Apr 29, 2013 | 8.862 | 8.862 | 8.811 | 8.821 | 40,598 | +0.04(+0.46%) |
Apr 26, 2013 | 8.723 | 8.781 | 8.743 | 8.781 | 102,222 | +0.04(+0.43%) |
Apr 25, 2013 | 8.746 | 8.774 | 8.702 | 8.743 | 168,227 | +0.08(+0.98%) |
Apr 24, 2013 | 8.655 | 8.699 | 8.577 | 8.658 | 52,313 | -0.02(-0.20%) |
Apr 23, 2013 | 8.621 | 8.692 | 8.621 | 8.675 | 64,846 | +0.06(+0.75%) |
Apr 22, 2013 | 8.618 | 8.658 | 8.601 | 8.611 | 56,798 | -0.01(-0.08%) |
Apr 19, 2013 | 8.601 | 8.647 | 8.591 | 8.618 | 83,787 | -0.01(-0.16%) |
Apr 18, 2013 | 8.638 | 8.641 | 8.577 | 8.631 | 57,209 | -0.02(-0.27%) |
Apr 17, 2013 | 8.614 | 8.655 | 8.577 | 8.655 | 75,486 | -0.03(-0.31%) |
Apr 16, 2013 | 8.675 | 8.682 | 8.601 | 8.682 | 153,939 | +0.04(+0.43%) |
Apr 15, 2013 | 8.716 | 8.777 | 8.604 | 8.645 | 46,320 | -0.08(-0.97%) |
Apr 12, 2013 | 8.743 | 8.784 | 8.675 | 8.730 | 111,980 | -0.03(-0.39%) |
Apr 11, 2013 | 8.791 | 8.804 | 8.746 | 8.763 | 60,292 | -0.05(-0.54%) |
Apr 10, 2013 | 8.865 | 8.865 | 8.807 | 8.811 | 33,619 | +0.01(+0.12%) |
Apr 09, 2013 | 8.879 | 8.909 | 8.706 | 8.801 | 121,957 | -0.08(-0.95%) |
Apr 08, 2013 | 8.879 | 8.929 | 8.862 | 8.885 | 34,811 | -0.02(-0.23%) |
Apr 05, 2013 | 8.865 | 8.919 | 8.865 | 8.906 | 26,546 | +0.01(+0.12%) |
Apr 04, 2013 | 8.923 | 8.933 | 8.892 | 8.896 | 19,281 | -0.08(-0.94%) |
Apr 03, 2013 | 8.933 | 8.984 | 8.906 | 8.980 | 48,073 | +0.03(+0.34%) |
Apr 02, 2013 | 8.933 | 8.970 | 8.885 | 8.950 | 33,392 | +0.00(+0.04%) |
Apr 01, 2013 | 9.031 | 9.048 | 8.946 | 8.946 | 35,466 | -0.02(-0.23%) |
Mar 28, 2013 | 8.933 | 9.014 | 8.933 | 8.967 | 41,855 | +0.01(+0.08%) |
Mar 27, 2013 | 8.943 | 8.980 | 8.933 | 8.960 | 51,268 | -0.02(-0.23%) |
Mar 26, 2013 | 8.977 | 8.980 | 8.946 | 8.980 | 37,913 | +0.00(+0.00%) |
Mar 25, 2013 | 9.099 | 9.099 | 8.950 | 8.980 | 62,529 | -0.10(-1.12%) |
Mar 22, 2013 | 9.099 | 9.099 | 9.004 | 9.082 | 32,344 | +0.05(+0.53%) |
Mar 21, 2013 | 8.967 | 9.085 | 8.967 | 9.035 | 51,115 | +0.05(+0.54%) |
Mar 20, 2013 | 9.014 | 9.048 | 8.984 | 8.986 | 15,908 | -0.06(-0.65%) |
Mar 19, 2013 | 9.014 | 9.068 | 8.950 | 9.045 | 77,909 | +0.08(+0.87%) |
Mar 18, 2013 | 8.913 | 9.007 | 8.818 | 8.967 | 41,224 | -0.01(-0.15%) |
Mar 15, 2013 | 9.136 | 9.302 | 8.970 | 8.980 | 169,812 | -0.10(-1.12%) |
Mar 14, 2013 | 9.109 | 9.111 | 9.028 | 9.082 | 329,863 | +0.00(+0.00%) |
Mar 13, 2013 | 9.038 | 9.106 | 9.021 | 9.082 | 87,255 | +0.03(+0.30%) |
Mar 12, 2013 | 9.035 | 9.068 | 9.018 | 9.055 | 80,119 | +0.04(+0.41%) |
Mar 11, 2013 | 8.913 | 9.031 | 8.913 | 9.018 | 233,752 | +0.19(+2.19%) |
Mar 08, 2013 | 8.831 | 8.831 | 8.713 | 8.824 | 121,830 | +0.06(+0.70%) |
Mar 07, 2013 | 8.811 | 8.879 | 8.740 | 8.763 | 233,200 | -0.04(-0.50%) |
Mar 06, 2013 | 8.763 | 8.868 | 8.733 | 8.807 | 140,902 | +0.04(+0.50%) |
Mar 05, 2013 | 8.777 | 8.835 | 8.763 | 8.763 | 91,876 | -0.01(-0.12%) |
Mar 04, 2013 | 8.750 | 8.774 | 8.723 | 8.774 | 33,241 | +0.03(+0.39%) |