Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.380 | 9.431 | 9.067 | 9.431 | 7,170 | +0.22(+2.35%) |
May 30, 2013 | 9.701 | 9.701 | 9.215 | 9.215 | 16,018 | -0.19(-2.01%) |
May 29, 2013 | 9.642 | 9.642 | 9.384 | 9.404 | 16,235 | -0.13(-1.33%) |
May 28, 2013 | 9.780 | 9.853 | 9.515 | 9.530 | 8,499 | -0.34(-3.44%) |
May 24, 2013 | 9.647 | 9.918 | 9.550 | 9.870 | 5,380 | +0.19(+2.01%) |
May 23, 2013 | 9.796 | 9.950 | 9.635 | 9.676 | 10,241 | -0.12(-1.23%) |
May 22, 2013 | 9.971 | 9.991 | 9.757 | 9.796 | 10,467 | -0.18(-1.76%) |
May 21, 2013 | 9.757 | 9.971 | 9.753 | 9.971 | 7,986 | +0.04(+0.43%) |
May 20, 2013 | 9.944 | 9.994 | 9.928 | 9.928 | 5,929 | +0.00(+0.04%) |
May 17, 2013 | 9.893 | 9.925 | 9.835 | 9.925 | 4,058 | +0.06(+0.61%) |
May 16, 2013 | 9.835 | 9.888 | 9.757 | 9.865 | 13,562 | -0.18(-1.84%) |
May 15, 2013 | 9.757 | 10.10 | 9.757 | 10.05 | 21,472 | +0.19(+1.92%) |
May 13, 2013 | 9.765 | 9.864 | 9.765 | 9.860 | 7,243 | +0.00(+0.01%) |
May 10, 2013 | 9.776 | 9.859 | 9.683 | 9.859 | 12,383 | +0.05(+0.53%) |
May 09, 2013 | 9.792 | 9.952 | 9.792 | 9.807 | 18,525 | -0.08(-0.83%) |
May 08, 2013 | 9.792 | 9.913 | 9.792 | 9.889 | 32,070 | +0.06(+0.64%) |
May 07, 2013 | 9.776 | 9.874 | 9.776 | 9.827 | 37,889 | +0.03(+0.28%) |
May 06, 2013 | 9.800 | 9.800 | 9.757 | 9.799 | 13,152 | +0.04(+0.40%) |
May 03, 2013 | 9.796 | 9.796 | 9.761 | 9.761 | 8,266 | -0.03(-0.32%) |
May 02, 2013 | 9.796 | 9.823 | 9.757 | 9.792 | 4,868 | +0.03(+0.28%) |
May 01, 2013 | 9.729 | 9.831 | 9.729 | 9.764 | 14,807 | -0.09(-0.86%) |
Apr 30, 2013 | 9.854 | 9.971 | 9.757 | 9.849 | 13,088 | -0.12(-1.22%) |
Apr 29, 2013 | 9.702 | 9.971 | 9.702 | 9.971 | 12,473 | +0.21(+2.20%) |
Apr 26, 2013 | 9.810 | 9.810 | 9.741 | 9.757 | 1,422 | -0.01(-0.08%) |
Apr 25, 2013 | 9.896 | 9.896 | 9.692 | 9.764 | 12,945 | -0.02(-0.20%) |
Apr 24, 2013 | 9.784 | 9.846 | 9.489 | 9.784 | 3,613 | -0.13(-1.33%) |
Apr 23, 2013 | 9.829 | 9.916 | 9.528 | 9.916 | 72,236 | +0.07(+0.75%) |
Apr 22, 2013 | 9.610 | 9.896 | 9.610 | 9.842 | 6,854 | +0.24(+2.54%) |
Apr 19, 2013 | 9.486 | 9.750 | 9.474 | 9.598 | 15,833 | +0.12(+1.31%) |
Apr 18, 2013 | 9.431 | 9.687 | 9.424 | 9.474 | 14,289 | +0.04(+0.42%) |
Apr 17, 2013 | 9.447 | 9.687 | 9.358 | 9.434 | 4,229 | -0.16(-1.62%) |
Apr 16, 2013 | 9.505 | 9.726 | 8.997 | 9.590 | 14,013 | -0.10(-1.00%) |
Apr 15, 2013 | 9.931 | 9.931 | 9.602 | 9.687 | 12,054 | -0.27(-2.72%) |
Apr 12, 2013 | 9.699 | 9.958 | 9.695 | 9.958 | 7,048 | +0.14(+1.38%) |
Apr 11, 2013 | 9.493 | 9.823 | 9.331 | 9.823 | 27,949 | +0.41(+4.32%) |
Apr 10, 2013 | 9.474 | 9.478 | 9.319 | 9.416 | 6,978 | +0.04(+0.41%) |
Apr 09, 2013 | 9.544 | 9.544 | 9.319 | 9.377 | 8,596 | -0.20(-2.10%) |
Apr 08, 2013 | 9.482 | 9.586 | 8.850 | 9.579 | 12,281 | +0.26(+2.83%) |
Apr 05, 2013 | 9.308 | 9.571 | 9.292 | 9.315 | 14,385 | +0.02(+0.17%) |
Apr 04, 2013 | 9.164 | 9.451 | 9.086 | 9.300 | 7,373 | -0.00(-0.04%) |
Apr 03, 2013 | 9.451 | 9.451 | 9.106 | 9.303 | 5,724 | -0.19(-2.04%) |
Apr 02, 2013 | 9.424 | 9.513 | 9.121 | 9.497 | 11,063 | +0.09(+0.91%) |
Apr 01, 2013 | 9.610 | 9.610 | 9.129 | 9.412 | 18,488 | -0.14(-1.46%) |
Mar 28, 2013 | 9.458 | 9.617 | 9.392 | 9.551 | 16,612 | +0.15(+1.65%) |
Mar 27, 2013 | 8.881 | 9.470 | 8.881 | 9.396 | 45,437 | +0.48(+5.43%) |
Mar 26, 2013 | 9.145 | 9.145 | 8.618 | 8.912 | 14,583 | -0.13(-1.39%) |
Mar 25, 2013 | 9.038 | 9.038 | 8.846 | 9.038 | 14,233 | +0.08(+0.86%) |
Mar 22, 2013 | 9.134 | 9.203 | 8.853 | 8.961 | 10,790 | +0.04(+0.43%) |
Mar 21, 2013 | 9.107 | 9.134 | 8.807 | 8.923 | 3,965 | -0.18(-1.94%) |
Mar 20, 2013 | 8.942 | 9.145 | 8.810 | 9.100 | 10,184 | -0.01(-0.13%) |
Mar 19, 2013 | 9.111 | 9.115 | 8.942 | 9.111 | 3,809 | +0.03(+0.30%) |
Mar 18, 2013 | 9.129 | 9.200 | 8.942 | 9.084 | 3,845 | +0.26(+3.00%) |
Mar 15, 2013 | 8.788 | 8.861 | 8.788 | 8.819 | 4,755 | +0.07(+0.79%) |
Mar 14, 2013 | 8.692 | 8.761 | 8.692 | 8.750 | 2,093 | +0.03(+0.32%) |
Mar 13, 2013 | 8.846 | 8.846 | 8.630 | 8.722 | 10,907 | -0.07(-0.80%) |
Mar 12, 2013 | 8.834 | 8.850 | 8.161 | 8.792 | 19,186 | +0.10(+1.15%) |
Mar 11, 2013 | 8.888 | 8.888 | 8.619 | 8.692 | 20,803 | -0.13(-1.53%) |
Mar 08, 2013 | 8.761 | 8.965 | 8.761 | 8.827 | 3,972 | -0.08(-0.91%) |
Mar 07, 2013 | 8.907 | 9.134 | 8.696 | 8.907 | 22,683 | -0.32(-3.50%) |
Mar 06, 2013 | 9.303 | 9.303 | 9.230 | 9.230 | 5,101 | +0.00(+0.00%) |
Mar 05, 2013 | 9.323 | 9.323 | 8.961 | 9.230 | 11,960 | -0.08(-0.83%) |
Mar 04, 2013 | 9.315 | 9.384 | 9.307 | 9.307 | 15,863 | +0.07(+0.80%) |