Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.881 | 8.946 | 8.714 | 8.732 | 16,359,400 | -0.20(-2.20%) |
May 30, 2013 | 8.958 | 9.077 | 8.863 | 8.929 | 4,381,367 | +0.00(+0.00%) |
May 29, 2013 | 8.923 | 9.000 | 8.893 | 8.929 | 4,329,291 | -0.04(-0.46%) |
May 28, 2013 | 9.077 | 9.077 | 8.923 | 8.970 | 5,135,908 | -0.02(-0.26%) |
May 24, 2013 | 8.923 | 9.012 | 8.875 | 8.994 | 4,560,220 | +0.04(+0.40%) |
May 23, 2013 | 8.839 | 9.056 | 8.798 | 8.958 | 4,520,276 | +0.01(+0.07%) |
May 22, 2013 | 8.958 | 9.077 | 8.923 | 8.952 | 7,022,561 | -0.08(-0.92%) |
May 21, 2013 | 9.036 | 9.101 | 8.946 | 9.036 | 4,822,054 | -0.01(-0.07%) |
May 20, 2013 | 8.810 | 9.065 | 8.708 | 9.042 | 6,589,825 | +0.24(+2.77%) |
May 17, 2013 | 8.744 | 8.839 | 8.675 | 8.798 | 4,460,366 | +0.05(+0.54%) |
May 16, 2013 | 8.822 | 8.923 | 8.726 | 8.750 | 4,391,640 | -0.04(-0.47%) |
May 15, 2013 | 8.911 | 8.946 | 8.734 | 8.792 | 5,126,510 | -0.14(-1.53%) |
May 13, 2013 | 9.125 | 9.161 | 8.881 | 8.929 | 5,734,251 | -0.26(-2.78%) |
May 10, 2013 | 9.345 | 9.350 | 9.128 | 9.184 | 3,962,302 | -0.14(-1.47%) |
May 09, 2013 | 9.262 | 9.345 | 9.101 | 9.321 | 5,695,024 | +0.13(+1.42%) |
May 08, 2013 | 9.137 | 9.202 | 9.024 | 9.190 | 5,775,859 | +0.14(+1.49%) |
May 07, 2013 | 8.908 | 9.078 | 8.902 | 9.055 | 5,917,281 | +0.15(+1.72%) |
May 06, 2013 | 9.043 | 9.167 | 8.896 | 8.902 | 7,639,102 | -0.14(-1.56%) |
May 03, 2013 | 8.826 | 9.073 | 8.767 | 9.043 | 16,751,427 | +0.49(+5.77%) |
May 02, 2013 | 8.373 | 8.585 | 8.320 | 8.550 | 13,761,943 | +0.16(+1.89%) |
May 01, 2013 | 7.856 | 8.508 | 7.856 | 8.391 | 17,769,398 | +0.36(+4.46%) |
Apr 30, 2013 | 8.497 | 8.556 | 7.709 | 8.033 | 48,193,972 | -1.49(-15.62%) |
Apr 29, 2013 | 9.366 | 9.654 | 9.255 | 9.519 | 11,897,465 | +0.18(+1.89%) |
Apr 26, 2013 | 8.855 | 9.437 | 8.855 | 9.343 | 15,158,771 | +0.49(+5.51%) |
Apr 25, 2013 | 8.726 | 8.858 | 8.697 | 8.855 | 6,609,559 | +0.18(+2.10%) |
Apr 24, 2013 | 8.650 | 8.744 | 8.614 | 8.673 | 4,642,098 | +0.03(+0.34%) |
Apr 23, 2013 | 8.520 | 8.691 | 8.508 | 8.644 | 4,741,724 | +0.18(+2.08%) |
Apr 22, 2013 | 8.420 | 8.494 | 8.303 | 8.467 | 4,559,518 | +0.06(+0.70%) |
Apr 19, 2013 | 8.432 | 8.544 | 8.238 | 8.409 | 13,775,619 | +0.04(+0.49%) |
Apr 18, 2013 | 8.508 | 8.561 | 8.320 | 8.367 | 4,674,177 | -0.12(-1.39%) |
Apr 17, 2013 | 8.591 | 8.632 | 8.362 | 8.485 | 5,329,394 | -0.14(-1.57%) |
Apr 16, 2013 | 8.561 | 8.702 | 8.526 | 8.620 | 6,197,413 | +0.15(+1.73%) |
Apr 15, 2013 | 8.832 | 8.849 | 8.461 | 8.473 | 5,485,944 | -0.39(-4.44%) |
Apr 12, 2013 | 8.902 | 8.920 | 8.791 | 8.867 | 3,539,805 | -0.05(-0.59%) |
Apr 11, 2013 | 8.826 | 8.961 | 8.826 | 8.920 | 5,509,882 | +0.10(+1.13%) |
Apr 10, 2013 | 8.808 | 8.914 | 8.796 | 8.820 | 7,790,038 | +0.04(+0.40%) |
Apr 09, 2013 | 8.650 | 8.870 | 8.650 | 8.785 | 6,626,274 | +0.14(+1.56%) |
Apr 08, 2013 | 8.608 | 8.749 | 8.556 | 8.650 | 4,764,854 | +0.07(+0.82%) |
Apr 05, 2013 | 8.444 | 8.579 | 8.414 | 8.579 | 4,842,062 | +0.07(+0.83%) |
Apr 04, 2013 | 8.485 | 8.573 | 8.450 | 8.508 | 5,187,147 | +0.06(+0.77%) |
Apr 03, 2013 | 8.497 | 8.661 | 8.414 | 8.444 | 9,283,481 | -0.03(-0.35%) |
Apr 02, 2013 | 8.561 | 8.585 | 8.444 | 8.473 | 8,562,131 | -0.03(-0.35%) |
Apr 01, 2013 | 8.755 | 8.773 | 8.485 | 8.503 | 5,461,138 | -0.23(-2.62%) |
Mar 28, 2013 | 8.773 | 8.785 | 8.697 | 8.732 | 4,343,497 | -0.04(-0.47%) |
Mar 27, 2013 | 8.838 | 8.867 | 8.620 | 8.773 | 5,015,664 | -0.11(-1.26%) |
Mar 26, 2013 | 8.873 | 8.943 | 8.843 | 8.885 | 4,825,395 | +0.07(+0.80%) |
Mar 25, 2013 | 8.932 | 8.955 | 8.802 | 8.814 | 5,072,939 | -0.02(-0.20%) |
Mar 22, 2013 | 8.961 | 9.008 | 8.808 | 8.832 | 4,896,163 | -0.08(-0.92%) |
Mar 21, 2013 | 8.914 | 9.049 | 8.890 | 8.914 | 3,466,723 | -0.02(-0.20%) |
Mar 20, 2013 | 9.020 | 9.043 | 8.838 | 8.932 | 4,577,593 | -0.05(-0.59%) |
Mar 19, 2013 | 8.990 | 9.049 | 8.926 | 8.984 | 3,473,262 | +0.00(+0.00%) |
Mar 18, 2013 | 8.908 | 9.073 | 8.826 | 8.984 | 4,472,014 | +0.03(+0.33%) |
Mar 15, 2013 | 9.108 | 9.108 | 8.796 | 8.955 | 11,117,845 | -0.16(-1.74%) |
Mar 14, 2013 | 8.808 | 9.143 | 8.802 | 9.114 | 7,359,335 | +0.37(+4.23%) |
Mar 13, 2013 | 8.579 | 8.764 | 8.520 | 8.744 | 6,097,739 | +0.13(+1.50%) |
Mar 12, 2013 | 8.379 | 8.644 | 8.367 | 8.614 | 6,775,928 | +0.25(+3.02%) |
Mar 11, 2013 | 8.279 | 8.420 | 8.273 | 8.362 | 4,472,764 | +0.16(+1.93%) |
Mar 08, 2013 | 8.285 | 8.291 | 8.062 | 8.203 | 5,686,707 | -0.04(-0.50%) |
Mar 07, 2013 | 8.115 | 8.244 | 8.068 | 8.244 | 6,212,207 | +0.14(+1.74%) |
Mar 06, 2013 | 8.074 | 8.115 | 8.021 | 8.103 | 5,685,126 | +0.08(+0.95%) |
Mar 05, 2013 | 8.015 | 8.050 | 7.939 | 8.027 | 4,593,388 | +0.06(+0.74%) |
Mar 04, 2013 | 7.627 | 8.003 | 7.627 | 7.968 | 7,101,595 | +0.31(+4.07%) |