Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.080 | 9.200 | 8.660 | 8.740 | 176,148 | -0.48(-5.21%) |
May 30, 2013 | 9.170 | 9.220 | 9.070 | 9.220 | 80,621 | +0.05(+0.55%) |
May 29, 2013 | 9.360 | 9.360 | 9.140 | 9.170 | 62,329 | -0.28(-2.96%) |
May 28, 2013 | 9.400 | 9.460 | 9.300 | 9.450 | 104,704 | +0.09(+0.96%) |
May 24, 2013 | 9.270 | 9.380 | 9.145 | 9.360 | 0 | +0.07(+0.75%) |
May 23, 2013 | 8.970 | 9.290 | 8.920 | 9.290 | 0 | +0.27(+2.99%) |
May 22, 2013 | 9.320 | 9.360 | 8.970 | 9.020 | 0 | -0.33(-3.53%) |
May 21, 2013 | 9.260 | 9.365 | 9.250 | 9.350 | 0 | +0.06(+0.65%) |
May 20, 2013 | 9.200 | 9.330 | 9.165 | 9.290 | 0 | +0.05(+0.54%) |
May 17, 2013 | 9.010 | 9.250 | 9.010 | 9.240 | 0 | +0.22(+2.44%) |
May 16, 2013 | 9.110 | 9.140 | 8.900 | 9.020 | 100,731 | -0.08(-0.88%) |
May 15, 2013 | 9.020 | 9.130 | 9.020 | 9.100 | 0 | +0.08(+0.89%) |
May 13, 2013 | 9.070 | 9.070 | 8.980 | 9.020 | 0 | -0.04(-0.44%) |
May 10, 2013 | 9.060 | 9.100 | 9.000 | 9.060 | 0 | +0.03(+0.33%) |
May 09, 2013 | 9.080 | 9.099 | 8.960 | 9.030 | 0 | -0.04(-0.44%) |
May 08, 2013 | 9.180 | 9.230 | 9.040 | 9.070 | 0 | -0.10(-1.09%) |
May 07, 2013 | 9.190 | 9.190 | 9.100 | 9.170 | 0 | +0.02(+0.22%) |
May 06, 2013 | 9.210 | 9.230 | 9.030 | 9.150 | 0 | -0.08(-0.87%) |
May 03, 2013 | 8.600 | 9.300 | 8.530 | 9.230 | 0 | +0.70(+8.21%) |
May 02, 2013 | 8.240 | 8.600 | 8.190 | 8.530 | 0 | +0.34(+4.15%) |
May 01, 2013 | 9.150 | 9.200 | 8.164 | 8.190 | 692,544 | +0.46(+5.95%) |
Apr 30, 2013 | 7.710 | 7.850 | 7.680 | 7.730 | 0 | -0.01(-0.13%) |
Apr 29, 2013 | 7.700 | 7.800 | 7.660 | 7.740 | 108,941 | +0.06(+0.78%) |
Apr 26, 2013 | 7.720 | 7.720 | 7.670 | 7.680 | 101,442 | -0.04(-0.52%) |
Apr 25, 2013 | 7.660 | 7.760 | 7.650 | 7.720 | 0 | +0.05(+0.65%) |
Apr 24, 2013 | 7.670 | 7.700 | 7.560 | 7.670 | 157,764 | -0.01(-0.13%) |
Apr 23, 2013 | 7.560 | 7.700 | 7.500 | 7.680 | 83,894 | +0.17(+2.26%) |
Apr 22, 2013 | 7.560 | 7.560 | 7.410 | 7.510 | 104,533 | -0.02(-0.27%) |
Apr 19, 2013 | 7.530 | 7.560 | 7.360 | 7.530 | 177,107 | -0.01(-0.13%) |
Apr 18, 2013 | 7.520 | 7.575 | 7.420 | 7.540 | 162,481 | +0.05(+0.67%) |
Apr 17, 2013 | 7.570 | 7.600 | 7.430 | 7.490 | 161,924 | -0.11(-1.45%) |
Apr 16, 2013 | 7.530 | 7.680 | 7.440 | 7.600 | 150,642 | +0.10(+1.33%) |
Apr 15, 2013 | 7.670 | 7.700 | 7.440 | 7.500 | 281,727 | -0.18(-2.34%) |
Apr 12, 2013 | 7.620 | 7.720 | 7.610 | 7.680 | 76,302 | +0.02(+0.26%) |
Apr 11, 2013 | 7.600 | 7.750 | 7.535 | 7.660 | 101,216 | +0.04(+0.52%) |
Apr 10, 2013 | 7.500 | 7.690 | 7.500 | 7.620 | 230,973 | +0.12(+1.60%) |
Apr 09, 2013 | 7.440 | 7.550 | 7.440 | 7.500 | 106,231 | +0.08(+1.08%) |
Apr 08, 2013 | 7.460 | 7.460 | 7.350 | 7.420 | 231,178 | +0.00(+0.00%) |
Apr 05, 2013 | 7.360 | 7.480 | 7.130 | 7.420 | 186,338 | -0.05(-0.67%) |
Apr 04, 2013 | 7.410 | 7.490 | 7.260 | 7.470 | 254,050 | +0.05(+0.67%) |
Apr 03, 2013 | 7.330 | 7.430 | 7.300 | 7.420 | 121,532 | +0.08(+1.09%) |
Apr 02, 2013 | 7.410 | 7.410 | 7.300 | 7.340 | 126,034 | -0.01(-0.14%) |
Apr 01, 2013 | 7.340 | 7.370 | 7.250 | 7.350 | 148,549 | -0.02(-0.27%) |
Mar 28, 2013 | 7.580 | 7.580 | 7.290 | 7.370 | 80,789 | -0.19(-2.51%) |
Mar 27, 2013 | 7.290 | 7.610 | 7.218 | 7.560 | 199,145 | +0.20(+2.72%) |
Mar 26, 2013 | 7.400 | 7.400 | 7.210 | 7.360 | 280,331 | -0.03(-0.41%) |
Mar 25, 2013 | 7.420 | 7.460 | 7.240 | 7.390 | 213,948 | -0.03(-0.40%) |
Mar 22, 2013 | 7.430 | 7.440 | 7.335 | 7.420 | 116,466 | +0.03(+0.41%) |
Mar 21, 2013 | 7.370 | 7.530 | 7.270 | 7.390 | 115,168 | -0.04(-0.54%) |
Mar 20, 2013 | 7.470 | 7.520 | 7.360 | 7.430 | 147,054 | +0.01(+0.13%) |
Mar 19, 2013 | 7.390 | 7.480 | 7.320 | 7.420 | 133,744 | +0.06(+0.82%) |
Mar 18, 2013 | 7.460 | 7.480 | 7.300 | 7.360 | 127,213 | -0.18(-2.39%) |
Mar 15, 2013 | 7.600 | 7.690 | 7.360 | 7.540 | 407,827 | -0.06(-0.79%) |
Mar 14, 2013 | 7.600 | 7.680 | 7.510 | 7.600 | 158,578 | +0.00(+0.00%) |
Mar 13, 2013 | 7.420 | 7.670 | 7.350 | 7.600 | 82,188 | +0.20(+2.70%) |
Mar 12, 2013 | 7.390 | 7.430 | 7.310 | 7.400 | 88,650 | +0.00(+0.00%) |
Mar 11, 2013 | 7.370 | 7.420 | 7.250 | 7.400 | 104,651 | +0.00(+0.00%) |
Mar 08, 2013 | 7.330 | 7.450 | 7.225 | 7.400 | 70,957 | +0.10(+1.37%) |
Mar 07, 2013 | 7.080 | 7.300 | 7.030 | 7.300 | 147,959 | +0.20(+2.82%) |
Mar 06, 2013 | 7.240 | 7.240 | 7.030 | 7.100 | 207,342 | -0.14(-1.93%) |
Mar 05, 2013 | 7.020 | 7.280 | 6.980 | 7.240 | 194,301 | +0.24(+3.43%) |
Mar 04, 2013 | 6.930 | 7.015 | 6.840 | 7.000 | 213,948 | +0.04(+0.57%) |