Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.163 | 9.163 | 8.867 | 8.894 | 80,033 | -0.27(-2.94%) |
May 30, 2013 | 9.643 | 9.649 | 9.029 | 9.163 | 149,168 | -0.51(-5.29%) |
May 29, 2013 | 9.487 | 9.675 | 9.255 | 9.675 | 180,818 | +0.11(+1.13%) |
May 28, 2013 | 9.702 | 9.702 | 9.530 | 9.568 | 68,071 | -0.06(-0.62%) |
May 24, 2013 | 9.649 | 9.660 | 9.611 | 9.627 | 44,055 | -0.03(-0.27%) |
May 23, 2013 | 9.622 | 9.708 | 9.605 | 9.654 | 39,198 | -0.02(-0.22%) |
May 22, 2013 | 9.670 | 9.735 | 9.622 | 9.675 | 54,517 | +0.04(+0.39%) |
May 21, 2013 | 9.584 | 9.638 | 9.551 | 9.638 | 44,285 | +0.10(+1.02%) |
May 20, 2013 | 9.541 | 9.578 | 9.503 | 9.541 | 68,108 | +0.01(+0.11%) |
May 17, 2013 | 9.568 | 9.686 | 9.417 | 9.530 | 128,701 | +0.02(+0.23%) |
May 16, 2013 | 9.546 | 9.568 | 9.444 | 9.508 | 72,809 | -0.08(-0.84%) |
May 15, 2013 | 9.595 | 9.595 | 9.487 | 9.589 | 36,857 | +0.10(+1.08%) |
May 13, 2013 | 9.422 | 9.487 | 9.369 | 9.487 | 58,077 | +0.04(+0.46%) |
May 10, 2013 | 9.357 | 9.444 | 9.309 | 9.444 | 33,384 | +0.07(+0.75%) |
May 09, 2013 | 9.379 | 9.401 | 9.304 | 9.374 | 60,849 | -0.01(-0.06%) |
May 08, 2013 | 9.298 | 9.390 | 9.277 | 9.379 | 118,128 | +0.06(+0.69%) |
May 07, 2013 | 9.277 | 9.325 | 9.260 | 9.314 | 58,144 | +0.03(+0.35%) |
May 06, 2013 | 9.250 | 9.282 | 9.213 | 9.282 | 23,772 | +0.03(+0.35%) |
May 03, 2013 | 9.233 | 9.250 | 9.190 | 9.250 | 27,054 | +0.06(+0.65%) |
May 02, 2013 | 9.207 | 9.255 | 9.153 | 9.190 | 37,065 | +0.01(+0.12%) |
May 01, 2013 | 9.174 | 9.180 | 9.072 | 9.180 | 35,343 | +0.05(+0.59%) |
Apr 30, 2013 | 9.072 | 9.138 | 9.045 | 9.126 | 44,128 | +0.05(+0.59%) |
Apr 29, 2013 | 9.201 | 9.201 | 9.045 | 9.072 | 40,406 | -0.10(-1.06%) |
Apr 26, 2013 | 9.158 | 9.190 | 9.066 | 9.169 | 32,542 | +0.08(+0.83%) |
Apr 25, 2013 | 9.120 | 9.126 | 9.045 | 9.093 | 27,926 | +0.05(+0.60%) |
Apr 24, 2013 | 9.077 | 9.077 | 8.969 | 9.039 | 34,796 | +0.01(+0.12%) |
Apr 23, 2013 | 8.969 | 9.029 | 8.867 | 9.029 | 98,420 | +0.14(+1.58%) |
Apr 22, 2013 | 8.948 | 8.948 | 8.872 | 8.888 | 15,834 | -0.01(-0.12%) |
Apr 19, 2013 | 8.937 | 8.948 | 8.872 | 8.899 | 19,188 | -0.01(-0.12%) |
Apr 18, 2013 | 8.932 | 8.975 | 8.813 | 8.910 | 40,328 | +0.02(+0.18%) |
Apr 17, 2013 | 8.840 | 8.921 | 8.813 | 8.894 | 52,055 | +0.07(+0.79%) |
Apr 16, 2013 | 8.888 | 8.980 | 8.781 | 8.824 | 44,853 | -0.02(-0.18%) |
Apr 15, 2013 | 8.829 | 8.894 | 8.829 | 8.840 | 41,117 | -0.05(-0.61%) |
Apr 12, 2013 | 8.888 | 8.948 | 8.813 | 8.894 | 43,436 | +0.01(+0.06%) |
Apr 11, 2013 | 8.840 | 8.894 | 8.808 | 8.888 | 49,194 | +0.10(+1.10%) |
Apr 10, 2013 | 8.678 | 8.862 | 8.667 | 8.791 | 86,506 | +0.09(+0.99%) |
Apr 09, 2013 | 8.721 | 8.721 | 8.662 | 8.705 | 47,278 | +0.03(+0.31%) |
Apr 08, 2013 | 8.597 | 8.678 | 8.597 | 8.678 | 37,696 | +0.05(+0.56%) |
Apr 05, 2013 | 8.614 | 8.651 | 8.561 | 8.630 | 40,666 | -0.03(-0.31%) |
Apr 04, 2013 | 8.597 | 8.678 | 8.597 | 8.657 | 45,294 | +0.01(+0.06%) |
Apr 03, 2013 | 8.641 | 8.684 | 8.603 | 8.651 | 35,543 | -0.04(-0.50%) |
Apr 02, 2013 | 8.587 | 8.700 | 8.581 | 8.694 | 45,486 | +0.05(+0.56%) |
Apr 01, 2013 | 8.657 | 8.667 | 8.592 | 8.646 | 44,428 | -0.01(-0.06%) |
Mar 28, 2013 | 8.662 | 8.662 | 8.608 | 8.651 | 53,151 | +0.04(+0.50%) |
Mar 27, 2013 | 8.603 | 8.624 | 8.560 | 8.608 | 42,308 | +0.01(+0.14%) |
Mar 26, 2013 | 8.597 | 8.608 | 8.549 | 8.596 | 33,902 | +0.05(+0.55%) |
Mar 25, 2013 | 8.619 | 8.635 | 8.544 | 8.549 | 60,043 | -0.07(-0.81%) |
Mar 22, 2013 | 8.738 | 8.738 | 8.614 | 8.619 | 32,942 | -0.09(-0.99%) |
Mar 21, 2013 | 8.700 | 8.732 | 8.689 | 8.705 | 28,791 | +0.01(+0.06%) |
Mar 20, 2013 | 8.732 | 8.748 | 8.667 | 8.700 | 52,704 | +0.04(+0.44%) |
Mar 19, 2013 | 8.635 | 8.716 | 8.635 | 8.662 | 31,907 | +0.00(+0.04%) |
Mar 18, 2013 | 8.635 | 8.667 | 8.635 | 8.658 | 12,986 | -0.03(-0.29%) |
Mar 15, 2013 | 8.732 | 8.748 | 8.630 | 8.684 | 49,864 | -0.02(-0.25%) |
Mar 14, 2013 | 8.840 | 8.867 | 8.638 | 8.705 | 47,573 | -0.11(-1.22%) |
Mar 13, 2013 | 8.867 | 8.894 | 8.791 | 8.813 | 32,429 | -0.05(-0.61%) |
Mar 12, 2013 | 8.840 | 8.888 | 8.813 | 8.867 | 32,978 | -0.02(-0.24%) |
Mar 11, 2013 | 9.002 | 9.012 | 8.867 | 8.888 | 48,912 | -0.13(-1.43%) |
Mar 08, 2013 | 8.948 | 9.092 | 8.899 | 9.018 | 68,707 | +0.03(+0.36%) |
Mar 07, 2013 | 8.818 | 8.991 | 8.738 | 8.986 | 62,314 | +0.11(+1.27%) |
Mar 06, 2013 | 8.803 | 8.883 | 8.729 | 8.872 | 47,016 | +0.03(+0.36%) |
Mar 05, 2013 | 8.761 | 8.872 | 8.697 | 8.841 | 41,514 | +0.06(+0.73%) |
Mar 04, 2013 | 8.697 | 8.777 | 8.665 | 8.777 | 47,646 | +0.03(+0.36%) |