Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.621 | 9.695 | 9.547 | 9.596 | 1,304,362 | -0.07(-0.76%) |
May 30, 2013 | 9.720 | 9.738 | 9.596 | 9.670 | 1,119,549 | -0.06(-0.57%) |
May 29, 2013 | 9.769 | 9.904 | 9.430 | 9.726 | 2,001,051 | -0.22(-2.17%) |
May 28, 2013 | 9.874 | 10.06 | 9.855 | 9.941 | 1,341,716 | +0.10(+1.00%) |
May 24, 2013 | 9.831 | 9.904 | 9.763 | 9.843 | 962,994 | -0.05(-0.50%) |
May 23, 2013 | 9.658 | 9.911 | 9.572 | 9.892 | 1,397,416 | +0.07(+0.75%) |
May 22, 2013 | 10.02 | 10.07 | 9.757 | 9.818 | 2,191,134 | -0.20(-1.97%) |
May 21, 2013 | 9.843 | 10.14 | 9.812 | 10.02 | 1,495,262 | +0.07(+0.68%) |
May 20, 2013 | 9.781 | 9.972 | 9.781 | 9.948 | 1,765,014 | +0.18(+1.83%) |
May 17, 2013 | 9.621 | 9.855 | 9.572 | 9.769 | 2,063,571 | +0.15(+1.60%) |
May 16, 2013 | 9.529 | 9.744 | 9.498 | 9.615 | 1,387,537 | +0.05(+0.52%) |
May 15, 2013 | 9.596 | 9.664 | 9.338 | 9.566 | 2,041,126 | -0.10(-1.02%) |
May 13, 2013 | 9.399 | 9.769 | 9.332 | 9.664 | 3,800,411 | +0.41(+4.39%) |
May 10, 2013 | 8.802 | 9.282 | 8.716 | 9.258 | 3,032,877 | +0.48(+5.47%) |
May 09, 2013 | 8.636 | 8.833 | 8.623 | 8.777 | 1,440,114 | +0.09(+1.06%) |
May 08, 2013 | 8.777 | 8.882 | 8.636 | 8.685 | 1,332,644 | -0.11(-1.26%) |
May 07, 2013 | 8.759 | 8.882 | 8.737 | 8.796 | 1,205,969 | +0.04(+0.42%) |
May 06, 2013 | 8.691 | 8.839 | 8.636 | 8.759 | 1,138,432 | +0.07(+0.78%) |
May 03, 2013 | 8.623 | 8.740 | 8.556 | 8.691 | 1,231,064 | +0.14(+1.58%) |
May 02, 2013 | 8.605 | 8.679 | 8.556 | 8.556 | 1,117,038 | -0.04(-0.50%) |
May 01, 2013 | 8.475 | 8.673 | 8.475 | 8.599 | 1,696,877 | -0.09(-0.99%) |
Apr 30, 2013 | 8.451 | 8.709 | 8.445 | 8.685 | 1,994,323 | +0.25(+2.92%) |
Apr 29, 2013 | 8.438 | 8.500 | 8.395 | 8.438 | 1,018,367 | +0.07(+0.88%) |
Apr 26, 2013 | 8.408 | 8.438 | 8.195 | 8.365 | 1,406,306 | -0.04(-0.51%) |
Apr 25, 2013 | 8.192 | 8.562 | 8.124 | 8.408 | 2,163,117 | +0.37(+4.60%) |
Apr 24, 2013 | 7.884 | 8.081 | 7.853 | 8.038 | 1,220,449 | +0.18(+2.27%) |
Apr 23, 2013 | 7.915 | 7.958 | 7.798 | 7.859 | 1,340,023 | -0.03(-0.39%) |
Apr 22, 2013 | 7.952 | 8.026 | 7.835 | 7.890 | 1,400,077 | -0.04(-0.47%) |
Apr 19, 2013 | 7.884 | 7.977 | 7.792 | 7.927 | 1,513,484 | -0.02(-0.23%) |
Apr 18, 2013 | 7.884 | 8.094 | 7.779 | 7.946 | 1,682,947 | +0.09(+1.10%) |
Apr 17, 2013 | 8.167 | 8.167 | 7.761 | 7.859 | 2,268,340 | -0.40(-4.85%) |
Apr 16, 2013 | 8.180 | 8.297 | 8.070 | 8.260 | 1,214,592 | +0.12(+1.51%) |
Apr 15, 2013 | 8.426 | 8.438 | 8.130 | 8.137 | 2,115,959 | -0.43(-4.96%) |
Apr 12, 2013 | 8.660 | 8.685 | 8.469 | 8.562 | 1,237,150 | -0.15(-1.77%) |
Apr 11, 2013 | 8.820 | 8.885 | 8.679 | 8.716 | 1,398,559 | +0.07(+0.78%) |
Apr 10, 2013 | 8.808 | 8.814 | 8.623 | 8.648 | 1,938,542 | -0.12(-1.40%) |
Apr 09, 2013 | 8.549 | 8.857 | 8.531 | 8.771 | 1,667,985 | +0.23(+2.74%) |
Apr 08, 2013 | 8.451 | 8.605 | 8.426 | 8.537 | 905,112 | +0.11(+1.32%) |
Apr 05, 2013 | 8.143 | 8.469 | 8.038 | 8.426 | 1,747,001 | +0.15(+1.79%) |
Apr 04, 2013 | 8.568 | 8.623 | 8.249 | 8.278 | 1,849,036 | -0.29(-3.38%) |
Apr 03, 2013 | 8.950 | 8.999 | 8.525 | 8.568 | 1,888,833 | -0.41(-4.60%) |
Apr 02, 2013 | 8.900 | 9.061 | 8.900 | 8.980 | 1,070,154 | +0.08(+0.90%) |
Apr 01, 2013 | 8.980 | 9.024 | 8.823 | 8.900 | 1,086,186 | -0.10(-1.10%) |
Mar 28, 2013 | 9.073 | 9.098 | 8.953 | 8.999 | 989,613 | -0.07(-0.81%) |
Mar 27, 2013 | 9.104 | 9.147 | 8.980 | 9.073 | 980,435 | -0.09(-0.94%) |
Mar 26, 2013 | 9.011 | 9.190 | 9.011 | 9.159 | 1,363,335 | +0.20(+2.27%) |
Mar 25, 2013 | 9.061 | 9.088 | 8.900 | 8.956 | 937,061 | -0.04(-0.48%) |
Mar 22, 2013 | 9.061 | 9.110 | 8.931 | 8.999 | 960,940 | -0.02(-0.20%) |
Mar 21, 2013 | 9.073 | 9.159 | 9.011 | 9.017 | 1,100,416 | -0.07(-0.75%) |
Mar 20, 2013 | 9.159 | 9.178 | 8.974 | 9.085 | 1,017,282 | -0.02(-0.27%) |
Mar 19, 2013 | 9.159 | 9.264 | 9.067 | 9.110 | 1,186,565 | -0.05(-0.54%) |
Mar 18, 2013 | 9.196 | 9.344 | 9.153 | 9.159 | 1,510,854 | -0.09(-0.93%) |
Mar 15, 2013 | 9.085 | 9.264 | 9.054 | 9.245 | 1,731,219 | +0.21(+2.32%) |
Mar 14, 2013 | 8.802 | 9.042 | 8.771 | 9.036 | 1,714,159 | +0.23(+2.66%) |
Mar 13, 2013 | 8.962 | 8.977 | 8.759 | 8.802 | 1,154,211 | -0.16(-1.79%) |
Mar 12, 2013 | 8.980 | 9.048 | 8.931 | 8.962 | 1,378,573 | +0.00(+0.00%) |
Mar 11, 2013 | 8.857 | 8.980 | 8.740 | 8.962 | 1,360,575 | +0.10(+1.11%) |
Mar 08, 2013 | 8.753 | 8.894 | 8.728 | 8.863 | 1,442,636 | +0.14(+1.55%) |
Mar 07, 2013 | 8.519 | 8.876 | 8.519 | 8.728 | 2,333,512 | +0.25(+2.90%) |
Mar 06, 2013 | 8.445 | 8.531 | 8.408 | 8.482 | 1,266,577 | +0.04(+0.44%) |
Mar 05, 2013 | 8.432 | 8.500 | 8.389 | 8.445 | 1,634,545 | +0.07(+0.81%) |
Mar 04, 2013 | 8.488 | 8.549 | 8.309 | 8.377 | 1,957,461 | -0.10(-1.23%) |