Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.222 | 9.312 | 9.033 | 9.040 | 550,976 | -0.21(-2.29%) |
May 30, 2013 | 9.320 | 9.418 | 9.154 | 9.252 | 544,270 | +0.00(+0.00%) |
May 29, 2013 | 9.244 | 9.501 | 8.953 | 9.252 | 1,648,315 | +0.09(+0.99%) |
May 28, 2013 | 9.086 | 9.297 | 8.995 | 9.161 | 627,831 | +0.26(+2.97%) |
May 24, 2013 | 8.897 | 8.987 | 8.753 | 8.897 | 0 | -0.05(-0.59%) |
May 23, 2013 | 8.813 | 8.965 | 8.458 | 8.950 | 0 | +0.05(+0.51%) |
May 22, 2013 | 9.139 | 9.229 | 8.798 | 8.904 | 0 | -0.17(-1.83%) |
May 21, 2013 | 9.040 | 9.131 | 8.942 | 9.070 | 0 | +0.06(+0.67%) |
May 20, 2013 | 9.048 | 9.086 | 8.934 | 9.010 | 0 | -0.05(-0.50%) |
May 17, 2013 | 8.987 | 9.139 | 8.957 | 9.055 | 0 | +0.14(+1.61%) |
May 16, 2013 | 9.070 | 9.139 | 8.874 | 8.912 | 1,015,652 | -0.05(-0.59%) |
May 15, 2013 | 8.640 | 9.018 | 8.640 | 8.965 | 0 | +0.39(+4.59%) |
May 13, 2013 | 8.398 | 8.579 | 8.285 | 8.572 | 0 | +0.10(+1.16%) |
May 10, 2013 | 8.194 | 8.519 | 8.095 | 8.473 | 0 | +0.29(+3.51%) |
May 09, 2013 | 8.194 | 8.269 | 8.126 | 8.186 | 0 | -0.03(-0.37%) |
May 08, 2013 | 7.959 | 8.224 | 7.876 | 8.216 | 0 | +0.20(+2.43%) |
May 07, 2013 | 7.922 | 8.050 | 7.785 | 8.021 | 0 | +0.09(+1.16%) |
May 06, 2013 | 7.748 | 8.088 | 7.672 | 7.929 | 0 | +0.08(+1.06%) |
May 03, 2013 | 7.400 | 7.963 | 7.400 | 7.846 | 0 | +0.36(+4.85%) |
May 02, 2013 | 7.430 | 7.483 | 7.309 | 7.483 | 0 | +0.13(+1.75%) |
May 01, 2013 | 7.377 | 7.419 | 7.249 | 7.355 | 0 | -0.05(-0.61%) |
Apr 30, 2013 | 7.476 | 7.536 | 7.347 | 7.400 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.340 | 7.506 | 7.181 | 7.408 | 1,761,269 | +0.20(+2.83%) |
Apr 26, 2013 | 7.302 | 7.302 | 7.181 | 7.203 | 677,369 | -0.14(-1.95%) |
Apr 25, 2013 | 7.362 | 7.415 | 7.264 | 7.347 | 1,064,178 | +0.08(+1.14%) |
Apr 24, 2013 | 6.946 | 7.271 | 6.894 | 7.264 | 1,227,992 | +0.33(+4.80%) |
Apr 23, 2013 | 6.803 | 6.992 | 6.773 | 6.931 | 825,806 | +0.17(+2.46%) |
Apr 22, 2013 | 6.742 | 6.795 | 6.523 | 6.765 | 1,272,352 | +0.02(+0.22%) |
Apr 19, 2013 | 6.629 | 6.758 | 6.599 | 6.750 | 571,879 | +0.14(+2.06%) |
Apr 18, 2013 | 6.644 | 6.705 | 6.546 | 6.614 | 835,932 | -0.05(-0.68%) |
Apr 17, 2013 | 6.758 | 6.758 | 6.561 | 6.659 | 805,407 | -0.15(-2.22%) |
Apr 16, 2013 | 6.659 | 6.818 | 6.652 | 6.810 | 1,067,600 | +0.20(+2.97%) |
Apr 15, 2013 | 7.128 | 7.128 | 6.584 | 6.614 | 1,347,762 | -0.54(-7.51%) |
Apr 12, 2013 | 6.901 | 7.151 | 6.810 | 7.151 | 1,321,337 | +0.26(+3.73%) |
Apr 11, 2013 | 6.818 | 6.926 | 6.705 | 6.894 | 1,207,143 | +0.09(+1.33%) |
Apr 10, 2013 | 6.674 | 6.886 | 6.599 | 6.803 | 944,269 | +0.17(+2.51%) |
Apr 09, 2013 | 6.780 | 6.788 | 6.508 | 6.637 | 878,212 | -0.10(-1.46%) |
Apr 08, 2013 | 6.720 | 6.773 | 6.614 | 6.735 | 436,202 | +0.05(+0.68%) |
Apr 05, 2013 | 6.841 | 6.867 | 6.629 | 6.689 | 1,183,102 | -0.32(-4.53%) |
Apr 04, 2013 | 6.909 | 7.030 | 6.795 | 7.007 | 960,857 | +0.14(+1.98%) |
Apr 03, 2013 | 6.954 | 6.954 | 6.640 | 6.871 | 1,031,520 | -0.05(-0.76%) |
Apr 02, 2013 | 6.833 | 6.939 | 6.788 | 6.924 | 957,276 | +0.16(+2.35%) |
Apr 01, 2013 | 6.962 | 6.992 | 6.652 | 6.765 | 708,973 | -0.18(-2.61%) |
Mar 28, 2013 | 6.795 | 6.962 | 6.652 | 6.946 | 1,242,619 | +0.17(+2.45%) |
Mar 27, 2013 | 6.621 | 6.780 | 6.485 | 6.780 | 631,237 | +0.13(+1.93%) |
Mar 26, 2013 | 6.599 | 6.693 | 6.584 | 6.652 | 418,431 | +0.07(+1.03%) |
Mar 25, 2013 | 6.727 | 6.818 | 6.573 | 6.584 | 516,491 | -0.11(-1.58%) |
Mar 22, 2013 | 6.727 | 6.833 | 6.644 | 6.689 | 992,590 | -0.05(-0.67%) |
Mar 21, 2013 | 6.735 | 6.841 | 6.652 | 6.735 | 799,477 | -0.06(-0.89%) |
Mar 20, 2013 | 6.871 | 6.871 | 6.712 | 6.795 | 768,860 | -0.02(-0.22%) |
Mar 19, 2013 | 6.667 | 6.894 | 6.629 | 6.810 | 1,338,848 | +0.14(+2.04%) |
Mar 18, 2013 | 6.553 | 6.833 | 6.493 | 6.674 | 1,171,872 | +0.05(+0.80%) |
Mar 15, 2013 | 6.795 | 6.803 | 6.440 | 6.621 | 6,408,395 | -0.20(-2.88%) |
Mar 14, 2013 | 6.803 | 6.954 | 6.697 | 6.818 | 1,698,288 | +0.02(+0.22%) |
Mar 13, 2013 | 6.425 | 6.916 | 6.410 | 6.803 | 2,049,636 | +0.39(+6.13%) |
Mar 12, 2013 | 6.395 | 6.596 | 6.312 | 6.410 | 939,771 | -0.05(-0.70%) |
Mar 11, 2013 | 6.599 | 6.689 | 6.432 | 6.455 | 1,005,830 | -0.14(-2.18%) |
Mar 08, 2013 | 6.773 | 6.893 | 6.576 | 6.599 | 1,131,019 | -0.14(-2.02%) |
Mar 07, 2013 | 6.992 | 6.992 | 6.727 | 6.735 | 928,997 | -0.26(-3.68%) |
Mar 06, 2013 | 6.916 | 7.067 | 6.886 | 6.992 | 566,197 | +0.08(+1.09%) |
Mar 05, 2013 | 7.014 | 7.014 | 6.886 | 6.916 | 617,438 | -0.08(-1.08%) |
Mar 04, 2013 | 6.909 | 6.999 | 6.720 | 6.992 | 719,281 | +0.04(+0.54%) |