Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.262 | 9.280 | 9.148 | 9.244 | 237,525 | -0.06(-0.65%) |
May 30, 2013 | 9.262 | 9.364 | 9.232 | 9.304 | 131,245 | -0.01(-0.13%) |
May 29, 2013 | 9.400 | 9.514 | 9.262 | 9.316 | 311,736 | -0.26(-2.70%) |
May 28, 2013 | 9.659 | 9.659 | 9.545 | 9.575 | 68,652 | -0.08(-0.87%) |
May 24, 2013 | 9.659 | 9.677 | 9.575 | 9.659 | 201,888 | -0.05(-0.50%) |
May 23, 2013 | 9.659 | 9.707 | 9.620 | 9.707 | 130,886 | +0.04(+0.37%) |
May 22, 2013 | 9.659 | 9.707 | 9.611 | 9.671 | 37,768 | -0.02(-0.25%) |
May 21, 2013 | 9.635 | 9.701 | 9.575 | 9.695 | 94,185 | +0.04(+0.44%) |
May 20, 2013 | 9.647 | 9.707 | 9.635 | 9.653 | 45,596 | +0.04(+0.40%) |
May 17, 2013 | 9.641 | 9.659 | 9.581 | 9.615 | 65,958 | -0.02(-0.21%) |
May 16, 2013 | 9.653 | 9.701 | 9.587 | 9.635 | 110,960 | +0.00(+0.00%) |
May 15, 2013 | 9.689 | 9.695 | 9.593 | 9.635 | 81,576 | -0.10(-1.05%) |
May 13, 2013 | 9.809 | 9.809 | 9.671 | 9.737 | 130,274 | -0.12(-1.22%) |
May 10, 2013 | 9.761 | 9.863 | 9.761 | 9.857 | 157,164 | +0.10(+1.02%) |
May 09, 2013 | 9.749 | 9.773 | 9.731 | 9.758 | 61,900 | +0.01(+0.10%) |
May 08, 2013 | 9.803 | 9.815 | 9.743 | 9.748 | 108,808 | -0.09(-0.92%) |
May 07, 2013 | 9.827 | 9.863 | 9.767 | 9.839 | 90,909 | -0.04(-0.37%) |
May 06, 2013 | 9.773 | 9.881 | 9.749 | 9.875 | 108,567 | +0.10(+1.05%) |
May 03, 2013 | 9.791 | 9.834 | 9.773 | 9.773 | 117,935 | -0.02(-0.25%) |
May 02, 2013 | 9.839 | 9.845 | 9.773 | 9.797 | 134,135 | -0.03(-0.31%) |
May 01, 2013 | 9.785 | 9.839 | 9.749 | 9.827 | 73,140 | +0.06(+0.62%) |
Apr 30, 2013 | 9.785 | 9.815 | 9.725 | 9.767 | 73,010 | -0.05(-0.55%) |
Apr 29, 2013 | 9.749 | 9.821 | 9.725 | 9.821 | 48,633 | +0.06(+0.62%) |
Apr 26, 2013 | 9.701 | 9.785 | 9.701 | 9.761 | 47,346 | +0.06(+0.62%) |
Apr 25, 2013 | 9.743 | 9.785 | 9.701 | 9.701 | 69,548 | -0.01(-0.12%) |
Apr 24, 2013 | 9.707 | 9.731 | 9.665 | 9.713 | 158,988 | -0.03(-0.31%) |
Apr 23, 2013 | 9.785 | 9.815 | 9.725 | 9.743 | 76,719 | +0.01(+0.12%) |
Apr 22, 2013 | 9.725 | 9.749 | 9.713 | 9.731 | 36,382 | +0.04(+0.43%) |
Apr 19, 2013 | 9.677 | 9.725 | 9.629 | 9.689 | 52,583 | +0.07(+0.75%) |
Apr 18, 2013 | 9.647 | 9.689 | 9.617 | 9.617 | 86,032 | -0.02(-0.25%) |
Apr 17, 2013 | 9.689 | 9.725 | 9.641 | 9.641 | 72,150 | +0.01(+0.12%) |
Apr 16, 2013 | 9.677 | 9.767 | 9.599 | 9.629 | 112,008 | -0.05(-0.56%) |
Apr 15, 2013 | 9.743 | 9.791 | 9.647 | 9.683 | 105,837 | -0.08(-0.86%) |
Apr 12, 2013 | 9.785 | 9.803 | 9.671 | 9.767 | 121,252 | +0.01(+0.12%) |
Apr 11, 2013 | 9.731 | 9.809 | 9.713 | 9.755 | 85,898 | -0.05(-0.54%) |
Apr 10, 2013 | 9.695 | 9.834 | 9.671 | 9.808 | 102,302 | +0.08(+0.84%) |
Apr 09, 2013 | 9.731 | 9.761 | 9.641 | 9.726 | 110,365 | -0.02(-0.17%) |
Apr 08, 2013 | 9.803 | 9.833 | 9.683 | 9.743 | 81,663 | -0.01(-0.12%) |
Apr 05, 2013 | 9.647 | 9.803 | 9.647 | 9.755 | 134,775 | +0.10(+1.06%) |
Apr 04, 2013 | 9.641 | 9.689 | 9.599 | 9.653 | 132,025 | +0.05(+0.56%) |
Apr 03, 2013 | 9.605 | 9.641 | 9.521 | 9.599 | 203,212 | -0.05(-0.56%) |
Apr 02, 2013 | 9.821 | 9.821 | 9.623 | 9.653 | 172,611 | -0.10(-1.05%) |
Apr 01, 2013 | 10.01 | 10.01 | 9.725 | 9.755 | 172,679 | -0.20(-2.05%) |
Mar 28, 2013 | 9.857 | 9.960 | 9.773 | 9.960 | 142,997 | +0.11(+1.10%) |
Mar 27, 2013 | 9.917 | 9.917 | 9.677 | 9.851 | 223,598 | +0.11(+1.11%) |
Mar 26, 2013 | 9.815 | 9.815 | 9.689 | 9.743 | 93,495 | -0.07(-0.74%) |
Mar 25, 2013 | 9.827 | 9.911 | 9.773 | 9.815 | 163,703 | -0.04(-0.44%) |
Mar 22, 2013 | 9.923 | 9.923 | 9.758 | 9.859 | 141,370 | -0.06(-0.65%) |
Mar 21, 2013 | 9.966 | 9.996 | 9.815 | 9.923 | 114,453 | -0.06(-0.60%) |
Mar 20, 2013 | 9.899 | 10.00 | 9.773 | 9.984 | 178,550 | +0.16(+1.59%) |
Mar 19, 2013 | 9.803 | 10.07 | 9.749 | 9.827 | 149,695 | -0.01(-0.12%) |
Mar 18, 2013 | 9.490 | 9.839 | 9.490 | 9.839 | 271,575 | +0.29(+3.02%) |
Mar 15, 2013 | 9.484 | 9.629 | 9.421 | 9.551 | 224,488 | +0.00(+0.00%) |
Mar 14, 2013 | 9.635 | 9.803 | 9.490 | 9.551 | 245,240 | -0.11(-1.12%) |
Mar 13, 2013 | 9.941 | 10.07 | 9.659 | 9.659 | 203,855 | -0.23(-2.31%) |
Mar 12, 2013 | 9.893 | 9.996 | 9.713 | 9.887 | 202,284 | +0.10(+1.04%) |
Mar 11, 2013 | 10.04 | 10.04 | 9.719 | 9.785 | 143,593 | -0.20(-1.99%) |
Mar 08, 2013 | 10.07 | 10.07 | 9.899 | 9.984 | 136,749 | -0.05(-0.48%) |
Mar 07, 2013 | 10.06 | 10.06 | 9.893 | 10.03 | 143,766 | -0.07(-0.66%) |
Mar 06, 2013 | 10.04 | 10.10 | 9.954 | 10.10 | 121,728 | +0.12(+1.21%) |
Mar 05, 2013 | 10.02 | 10.07 | 9.881 | 9.978 | 101,765 | +0.01(+0.12%) |
Mar 04, 2013 | 10.01 | 10.10 | 9.941 | 9.966 | 228,422 | +0.04(+0.36%) |