Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.683 | 8.846 | 8.627 | 8.627 | 7,955,943 | -0.08(-0.89%) |
May 30, 2013 | 8.768 | 8.952 | 8.697 | 8.704 | 6,359,885 | -0.04(-0.48%) |
May 29, 2013 | 8.718 | 8.789 | 8.535 | 8.747 | 9,396,060 | -0.04(-0.40%) |
May 28, 2013 | 9.015 | 9.030 | 8.676 | 8.782 | 10,864,928 | -0.17(-1.90%) |
May 24, 2013 | 9.051 | 9.072 | 8.909 | 8.952 | 4,090,483 | -0.17(-1.86%) |
May 23, 2013 | 9.015 | 9.175 | 8.870 | 9.121 | 8,408,389 | +0.04(+0.47%) |
May 22, 2013 | 9.199 | 9.362 | 9.015 | 9.079 | 11,188,731 | -0.11(-1.23%) |
May 21, 2013 | 9.143 | 9.228 | 9.079 | 9.192 | 11,919,711 | +0.05(+0.54%) |
May 20, 2013 | 9.178 | 9.206 | 9.086 | 9.143 | 5,742,722 | -0.04(-0.46%) |
May 17, 2013 | 9.107 | 9.192 | 9.093 | 9.185 | 6,975,850 | +0.09(+1.01%) |
May 16, 2013 | 9.199 | 9.235 | 9.037 | 9.093 | 11,738,571 | -0.16(-1.68%) |
May 15, 2013 | 9.291 | 9.383 | 9.178 | 9.249 | 15,360,908 | +0.05(+0.54%) |
May 13, 2013 | 9.362 | 9.362 | 9.164 | 9.199 | 8,280,479 | -0.21(-2.25%) |
May 10, 2013 | 9.192 | 9.418 | 8.994 | 9.411 | 17,097,564 | +0.06(+0.68%) |
May 09, 2013 | 9.751 | 9.758 | 9.319 | 9.348 | 11,062,150 | -0.48(-4.89%) |
May 08, 2013 | 9.843 | 9.899 | 9.744 | 9.829 | 6,826,736 | -0.04(-0.43%) |
May 07, 2013 | 9.779 | 9.885 | 9.730 | 9.871 | 7,090,203 | +0.09(+0.94%) |
May 06, 2013 | 9.765 | 9.800 | 9.687 | 9.779 | 3,885,208 | +0.01(+0.07%) |
May 03, 2013 | 9.836 | 9.846 | 9.751 | 9.772 | 6,617,334 | -0.01(-0.07%) |
May 02, 2013 | 9.800 | 9.814 | 9.687 | 9.779 | 5,322,723 | +0.02(+0.22%) |
May 01, 2013 | 9.800 | 9.857 | 9.715 | 9.758 | 5,551,287 | -0.04(-0.43%) |
Apr 30, 2013 | 9.680 | 9.857 | 9.631 | 9.800 | 15,503,999 | +0.14(+1.46%) |
Apr 29, 2013 | 9.546 | 9.715 | 9.510 | 9.659 | 9,707,362 | +0.16(+1.71%) |
Apr 26, 2013 | 9.510 | 9.524 | 9.461 | 9.496 | 11,616,463 | +0.01(+0.07%) |
Apr 25, 2013 | 9.348 | 9.588 | 9.278 | 9.489 | 10,420,234 | +0.16(+1.66%) |
Apr 24, 2013 | 9.292 | 9.362 | 9.214 | 9.334 | 5,273,903 | +0.06(+0.68%) |
Apr 23, 2013 | 9.165 | 9.306 | 9.094 | 9.271 | 7,045,499 | +0.16(+1.78%) |
Apr 22, 2013 | 9.080 | 9.172 | 8.953 | 9.108 | 5,446,712 | +0.04(+0.39%) |
Apr 19, 2013 | 8.834 | 9.080 | 8.834 | 9.073 | 7,211,577 | +0.18(+1.98%) |
Apr 18, 2013 | 8.911 | 8.939 | 8.834 | 8.897 | 9,147,370 | -0.01(-0.16%) |
Apr 17, 2013 | 9.010 | 9.024 | 8.788 | 8.911 | 13,893,490 | -0.16(-1.79%) |
Apr 16, 2013 | 8.989 | 9.094 | 8.957 | 9.073 | 5,370,460 | +0.13(+1.42%) |
Apr 15, 2013 | 9.214 | 9.306 | 8.925 | 8.946 | 7,950,987 | -0.29(-3.13%) |
Apr 12, 2013 | 9.073 | 9.235 | 9.059 | 9.235 | 5,909,238 | +0.12(+1.31%) |
Apr 11, 2013 | 9.073 | 9.151 | 9.059 | 9.116 | 6,542,680 | +0.06(+0.62%) |
Apr 10, 2013 | 8.975 | 9.116 | 8.932 | 9.059 | 7,477,857 | +0.15(+1.66%) |
Apr 09, 2013 | 8.911 | 8.967 | 8.819 | 8.911 | 9,702,773 | +0.04(+0.40%) |
Apr 08, 2013 | 8.742 | 8.890 | 8.714 | 8.876 | 12,693,695 | +0.11(+1.29%) |
Apr 05, 2013 | 8.721 | 8.869 | 8.714 | 8.763 | 9,310,637 | -0.07(-0.80%) |
Apr 04, 2013 | 8.791 | 8.897 | 8.777 | 8.834 | 4,622,662 | +0.05(+0.56%) |
Apr 03, 2013 | 8.826 | 8.862 | 8.749 | 8.784 | 6,951,229 | -0.04(-0.40%) |
Apr 02, 2013 | 8.841 | 8.848 | 8.763 | 8.819 | 4,346,087 | +0.00(+0.00%) |
Apr 01, 2013 | 8.862 | 8.890 | 8.735 | 8.819 | 4,281,011 | -0.04(-0.48%) |
Mar 28, 2013 | 8.862 | 8.890 | 8.791 | 8.862 | 5,703,281 | +0.02(+0.24%) |
Mar 27, 2013 | 8.693 | 8.848 | 8.643 | 8.841 | 6,444,671 | +0.11(+1.21%) |
Mar 26, 2013 | 8.735 | 8.819 | 8.700 | 8.735 | 7,162,488 | +0.06(+0.73%) |
Mar 25, 2013 | 8.805 | 8.841 | 8.636 | 8.671 | 8,742,190 | -0.08(-0.89%) |
Mar 22, 2013 | 8.791 | 8.816 | 8.721 | 8.749 | 7,199,049 | -0.01(-0.08%) |
Mar 21, 2013 | 8.904 | 8.946 | 8.752 | 8.756 | 6,862,699 | -0.18(-2.05%) |
Mar 20, 2013 | 8.812 | 8.967 | 8.812 | 8.939 | 10,417,343 | +0.16(+1.85%) |
Mar 19, 2013 | 8.784 | 8.805 | 8.664 | 8.777 | 6,907,817 | +0.04(+0.48%) |
Mar 18, 2013 | 8.742 | 8.834 | 8.650 | 8.735 | 11,493,452 | -0.08(-0.88%) |
Mar 15, 2013 | 8.826 | 8.890 | 8.728 | 8.812 | 12,669,674 | -0.05(-0.56%) |
Mar 14, 2013 | 8.904 | 8.975 | 8.834 | 8.862 | 12,556,482 | -0.05(-0.55%) |
Mar 13, 2013 | 8.826 | 8.960 | 8.784 | 8.911 | 6,763,741 | +0.06(+0.72%) |
Mar 12, 2013 | 8.798 | 8.901 | 8.784 | 8.848 | 5,888,238 | +0.03(+0.32%) |
Mar 11, 2013 | 8.671 | 8.834 | 8.671 | 8.819 | 6,929,067 | +0.13(+1.46%) |
Mar 08, 2013 | 8.735 | 8.737 | 8.608 | 8.693 | 6,218,662 | +0.01(+0.08%) |
Mar 07, 2013 | 8.707 | 8.728 | 8.636 | 8.685 | 7,122,075 | -0.03(-0.32%) |
Mar 06, 2013 | 8.657 | 8.756 | 8.636 | 8.714 | 9,488,455 | +0.13(+1.48%) |
Mar 05, 2013 | 8.488 | 8.622 | 8.467 | 8.587 | 9,179,623 | +0.11(+1.33%) |
Mar 04, 2013 | 8.403 | 8.509 | 8.333 | 8.474 | 14,180,799 | +0.06(+0.75%) |