Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.696 | 8.696 | 8.423 | 8.423 | 591,508 | -0.26(-2.95%) |
May 30, 2013 | 8.718 | 8.761 | 8.657 | 8.679 | 315,065 | +0.01(+0.10%) |
May 29, 2013 | 8.904 | 8.904 | 8.627 | 8.670 | 575,468 | -0.29(-3.29%) |
May 28, 2013 | 9.030 | 9.091 | 8.952 | 8.965 | 203,977 | -0.03(-0.34%) |
May 24, 2013 | 9.034 | 9.034 | 8.952 | 8.995 | 219,429 | -0.05(-0.58%) |
May 23, 2013 | 9.073 | 9.191 | 8.947 | 9.047 | 246,942 | -0.08(-0.86%) |
May 22, 2013 | 9.264 | 9.329 | 9.106 | 9.125 | 250,519 | -0.12(-1.31%) |
May 21, 2013 | 9.256 | 9.277 | 9.243 | 9.247 | 184,577 | +0.02(+0.19%) |
May 20, 2013 | 9.234 | 9.290 | 9.217 | 9.230 | 157,085 | -0.00(-0.05%) |
May 17, 2013 | 9.173 | 9.243 | 9.156 | 9.234 | 141,635 | +0.07(+0.80%) |
May 16, 2013 | 9.160 | 9.160 | 9.126 | 9.160 | 170,421 | -0.00(-0.05%) |
May 15, 2013 | 9.108 | 9.164 | 9.052 | 9.164 | 218,770 | +0.09(+1.00%) |
May 13, 2013 | 9.138 | 9.138 | 9.026 | 9.073 | 191,185 | -0.04(-0.48%) |
May 10, 2013 | 9.065 | 9.117 | 9.026 | 9.117 | 197,625 | +0.03(+0.38%) |
May 09, 2013 | 9.156 | 9.156 | 9.082 | 9.082 | 252,324 | -0.08(-0.91%) |
May 08, 2013 | 9.109 | 9.195 | 9.109 | 9.165 | 211,543 | +0.05(+0.52%) |
May 07, 2013 | 9.109 | 9.131 | 9.079 | 9.118 | 211,828 | +0.02(+0.24%) |
May 06, 2013 | 9.135 | 9.135 | 9.066 | 9.096 | 247,051 | -0.03(-0.28%) |
May 03, 2013 | 9.174 | 9.135 | 9.100 | 9.122 | 231,443 | +0.00(+0.05%) |
May 02, 2013 | 9.083 | 9.118 | 9.049 | 9.118 | 217,689 | +0.07(+0.76%) |
May 01, 2013 | 8.941 | 9.066 | 8.941 | 9.049 | 300,518 | +0.07(+0.82%) |
Apr 30, 2013 | 8.997 | 8.997 | 8.932 | 8.975 | 241,029 | +0.01(+0.14%) |
Apr 29, 2013 | 8.928 | 8.980 | 8.928 | 8.962 | 208,314 | +0.01(+0.14%) |
Apr 26, 2013 | 8.954 | 8.967 | 8.889 | 8.949 | 222,370 | +0.00(+0.00%) |
Apr 25, 2013 | 8.936 | 8.949 | 8.906 | 8.949 | 283,935 | +0.02(+0.24%) |
Apr 24, 2013 | 8.975 | 8.988 | 8.928 | 8.928 | 274,954 | -0.04(-0.48%) |
Apr 23, 2013 | 8.949 | 9.001 | 8.948 | 8.971 | 379,236 | +0.04(+0.48%) |
Apr 22, 2013 | 8.902 | 8.932 | 8.880 | 8.928 | 199,929 | +0.05(+0.58%) |
Apr 19, 2013 | 8.841 | 8.899 | 8.828 | 8.876 | 180,219 | +0.06(+0.73%) |
Apr 18, 2013 | 8.859 | 8.867 | 8.759 | 8.811 | 239,391 | -0.02(-0.20%) |
Apr 17, 2013 | 8.833 | 8.854 | 8.783 | 8.828 | 250,410 | -0.03(-0.29%) |
Apr 16, 2013 | 8.790 | 8.854 | 8.781 | 8.854 | 257,405 | +0.14(+1.58%) |
Apr 15, 2013 | 8.803 | 8.867 | 8.703 | 8.716 | 299,221 | -0.10(-1.13%) |
Apr 12, 2013 | 8.850 | 8.863 | 8.725 | 8.815 | 264,290 | -0.04(-0.44%) |
Apr 11, 2013 | 8.755 | 8.872 | 8.751 | 8.854 | 291,561 | +0.12(+1.33%) |
Apr 10, 2013 | 8.729 | 8.768 | 8.703 | 8.738 | 535,066 | +0.03(+0.35%) |
Apr 09, 2013 | 8.695 | 8.720 | 8.667 | 8.708 | 362,342 | +0.05(+0.54%) |
Apr 08, 2013 | 8.656 | 8.671 | 8.622 | 8.661 | 308,560 | +0.04(+0.45%) |
Apr 05, 2013 | 8.566 | 8.669 | 8.566 | 8.622 | 273,746 | -0.01(-0.15%) |
Apr 04, 2013 | 8.553 | 8.639 | 8.553 | 8.635 | 309,089 | +0.06(+0.70%) |
Apr 03, 2013 | 8.601 | 8.605 | 8.545 | 8.575 | 461,778 | -0.07(-0.84%) |
Apr 02, 2013 | 8.648 | 8.669 | 8.605 | 8.648 | 373,782 | +0.02(+0.20%) |
Apr 01, 2013 | 8.618 | 8.635 | 8.583 | 8.631 | 237,929 | +0.04(+0.45%) |
Mar 28, 2013 | 8.622 | 8.631 | 8.566 | 8.592 | 252,601 | -0.00(-0.05%) |
Mar 27, 2013 | 8.519 | 8.596 | 8.459 | 8.596 | 328,842 | +0.05(+0.60%) |
Mar 26, 2013 | 8.459 | 8.549 | 8.437 | 8.545 | 214,235 | +0.09(+1.07%) |
Mar 25, 2013 | 8.467 | 8.540 | 8.432 | 8.454 | 295,695 | -0.01(-0.15%) |
Mar 22, 2013 | 8.278 | 8.476 | 8.278 | 8.467 | 145,054 | +0.05(+0.61%) |
Mar 21, 2013 | 8.454 | 8.476 | 8.394 | 8.416 | 455,006 | -0.04(-0.51%) |
Mar 20, 2013 | 8.416 | 8.459 | 8.399 | 8.459 | 171,222 | +0.07(+0.87%) |
Mar 19, 2013 | 8.437 | 8.442 | 8.344 | 8.386 | 247,226 | -0.03(-0.36%) |
Mar 18, 2013 | 8.373 | 8.450 | 8.360 | 8.416 | 163,341 | +0.01(+0.15%) |
Mar 15, 2013 | 8.381 | 8.403 | 8.356 | 8.403 | 153,562 | +0.00(+0.05%) |
Mar 14, 2013 | 8.399 | 8.412 | 8.360 | 8.399 | 230,403 | +0.01(+0.10%) |
Mar 13, 2013 | 8.407 | 8.407 | 8.356 | 8.390 | 230,392 | -0.01(-0.10%) |
Mar 12, 2013 | 8.476 | 8.480 | 8.377 | 8.399 | 213,283 | -0.06(-0.76%) |
Mar 11, 2013 | 8.420 | 8.467 | 8.399 | 8.463 | 198,632 | +0.06(+0.72%) |
Mar 08, 2013 | 8.373 | 8.403 | 8.338 | 8.403 | 217,494 | +0.04(+0.46%) |
Mar 07, 2013 | 8.373 | 8.377 | 8.326 | 8.364 | 226,686 | +0.00(+0.04%) |
Mar 06, 2013 | 8.361 | 8.365 | 8.314 | 8.361 | 232,961 | +0.02(+0.26%) |
Mar 05, 2013 | 8.331 | 8.408 | 8.331 | 8.339 | 282,543 | -0.01(-0.15%) |
Mar 04, 2013 | 8.262 | 8.352 | 8.241 | 8.352 | 330,424 | +0.08(+0.93%) |