Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.642 | 9.680 | 9.551 | 9.551 | 39,776 | -0.17(-1.73%) |
May 30, 2013 | 9.680 | 9.719 | 9.661 | 9.719 | 20,633 | +0.07(+0.74%) |
May 29, 2013 | 9.661 | 9.674 | 9.545 | 9.648 | 3,785 | -0.03(-0.33%) |
May 28, 2013 | 9.674 | 9.680 | 9.635 | 9.680 | 63,305 | +0.13(+1.35%) |
May 24, 2013 | 9.571 | 9.622 | 9.519 | 9.551 | 0 | -0.08(-0.80%) |
May 23, 2013 | 9.390 | 9.629 | 9.390 | 9.629 | 0 | +0.17(+1.84%) |
May 22, 2013 | 9.435 | 9.461 | 9.390 | 9.455 | 0 | +0.01(+0.07%) |
May 21, 2013 | 9.467 | 9.513 | 9.358 | 9.448 | 0 | +0.00(+0.00%) |
May 20, 2013 | 9.461 | 9.506 | 9.366 | 9.448 | 0 | -0.01(-0.07%) |
May 17, 2013 | 9.358 | 9.493 | 9.267 | 9.455 | 0 | +0.01(+0.07%) |
May 16, 2013 | 9.487 | 9.519 | 9.403 | 9.448 | 11,110 | -0.03(-0.34%) |
May 15, 2013 | 9.435 | 9.590 | 9.358 | 9.480 | 0 | +0.05(+0.48%) |
May 13, 2013 | 9.358 | 9.442 | 9.358 | 9.435 | 0 | +0.06(+0.69%) |
May 10, 2013 | 9.358 | 9.390 | 9.222 | 9.371 | 0 | +0.02(+0.21%) |
May 09, 2013 | 9.296 | 9.400 | 9.261 | 9.351 | 0 | +0.02(+0.21%) |
May 08, 2013 | 9.384 | 9.459 | 9.280 | 9.332 | 0 | -0.03(-0.28%) |
May 07, 2013 | 9.242 | 9.409 | 9.183 | 9.358 | 0 | +0.10(+1.12%) |
May 06, 2013 | 9.235 | 9.293 | 9.171 | 9.254 | 0 | -0.01(-0.07%) |
May 03, 2013 | 9.164 | 9.293 | 9.164 | 9.261 | 0 | +0.13(+1.41%) |
May 02, 2013 | 9.158 | 9.222 | 9.022 | 9.132 | 0 | +0.04(+0.43%) |
May 01, 2013 | 9.438 | 9.438 | 9.087 | 9.093 | 0 | -0.35(-3.76%) |
Apr 30, 2013 | 9.545 | 9.577 | 9.403 | 9.448 | 0 | -0.06(-0.61%) |
Apr 29, 2013 | 9.603 | 9.603 | 9.480 | 9.506 | 17,173 | -0.04(-0.42%) |
Apr 26, 2013 | 9.694 | 9.694 | 9.540 | 9.546 | 19,239 | -0.13(-1.39%) |
Apr 25, 2013 | 9.713 | 9.758 | 9.623 | 9.681 | 15,835 | -0.06(-0.59%) |
Apr 24, 2013 | 9.745 | 9.828 | 9.668 | 9.738 | 29,544 | -0.01(-0.07%) |
Apr 23, 2013 | 9.745 | 9.758 | 9.598 | 9.745 | 25,329 | +0.08(+0.86%) |
Apr 22, 2013 | 9.770 | 9.886 | 9.444 | 9.662 | 65,589 | -0.14(-1.44%) |
Apr 19, 2013 | 9.828 | 9.828 | 9.706 | 9.802 | 19,026 | -0.03(-0.26%) |
Apr 18, 2013 | 9.758 | 9.918 | 9.726 | 9.828 | 43,977 | +0.06(+0.66%) |
Apr 17, 2013 | 9.822 | 9.918 | 9.732 | 9.764 | 36,372 | -0.10(-1.04%) |
Apr 16, 2013 | 9.777 | 9.975 | 9.732 | 9.866 | 24,440 | +0.19(+1.98%) |
Apr 15, 2013 | 9.668 | 9.790 | 9.623 | 9.674 | 59,620 | -0.03(-0.26%) |
Apr 12, 2013 | 9.700 | 9.802 | 9.623 | 9.700 | 25,451 | +0.03(+0.26%) |
Apr 11, 2013 | 9.598 | 9.745 | 9.495 | 9.674 | 8,722 | +0.04(+0.40%) |
Apr 10, 2013 | 9.457 | 9.694 | 9.457 | 9.636 | 25,712 | +0.20(+2.10%) |
Apr 09, 2013 | 9.553 | 9.598 | 9.310 | 9.438 | 24,938 | -0.15(-1.60%) |
Apr 08, 2013 | 9.732 | 9.770 | 9.521 | 9.591 | 28,120 | -0.08(-0.86%) |
Apr 05, 2013 | 9.278 | 9.758 | 9.278 | 9.674 | 49,857 | +0.26(+2.72%) |
Apr 04, 2013 | 9.374 | 9.567 | 9.329 | 9.419 | 65,917 | -0.04(-0.41%) |
Apr 03, 2013 | 9.476 | 9.668 | 9.412 | 9.457 | 39,981 | +0.03(+0.27%) |
Apr 02, 2013 | 9.649 | 9.649 | 9.399 | 9.431 | 17,518 | -0.20(-2.06%) |
Apr 01, 2013 | 9.732 | 9.738 | 9.380 | 9.630 | 40,553 | -0.14(-1.44%) |
Mar 28, 2013 | 10.14 | 10.20 | 9.726 | 9.770 | 56,249 | -0.35(-3.48%) |
Mar 27, 2013 | 9.847 | 10.24 | 9.847 | 10.12 | 30,794 | +0.13(+1.35%) |
Mar 26, 2013 | 9.719 | 9.994 | 9.694 | 9.988 | 37,485 | +0.30(+3.10%) |
Mar 25, 2013 | 10.03 | 10.07 | 9.636 | 9.687 | 26,618 | -0.34(-3.38%) |
Mar 22, 2013 | 9.886 | 10.08 | 9.700 | 10.03 | 67,506 | +0.14(+1.42%) |
Mar 21, 2013 | 10.23 | 10.24 | 9.866 | 9.886 | 104,051 | -0.51(-4.86%) |
Mar 20, 2013 | 9.502 | 10.57 | 9.502 | 10.39 | 293,717 | +1.01(+10.78%) |
Mar 19, 2013 | 9.342 | 9.438 | 9.291 | 9.380 | 17,396 | +0.07(+0.76%) |
Mar 18, 2013 | 9.156 | 9.393 | 9.156 | 9.310 | 31,593 | +0.12(+1.32%) |
Mar 15, 2013 | 9.259 | 9.438 | 9.188 | 9.188 | 151,175 | -0.08(-0.83%) |
Mar 14, 2013 | 9.086 | 9.271 | 9.073 | 9.265 | 36,093 | +0.19(+2.04%) |
Mar 13, 2013 | 8.971 | 9.143 | 8.971 | 9.079 | 100,500 | +0.09(+1.00%) |
Mar 12, 2013 | 8.990 | 9.015 | 8.945 | 8.990 | 6,282 | +0.00(+0.00%) |
Mar 11, 2013 | 8.964 | 9.141 | 8.907 | 8.990 | 17,737 | -0.02(-0.21%) |
Mar 08, 2013 | 9.278 | 9.278 | 8.978 | 9.009 | 17,030 | -0.19(-2.09%) |
Mar 07, 2013 | 9.086 | 9.201 | 9.086 | 9.201 | 18,870 | +0.03(+0.35%) |
Mar 06, 2013 | 9.131 | 9.201 | 8.945 | 9.169 | 10,150 | +0.09(+0.99%) |
Mar 05, 2013 | 9.086 | 9.169 | 8.951 | 9.079 | 45,270 | +0.02(+0.21%) |
Mar 04, 2013 | 9.150 | 9.182 | 8.945 | 9.060 | 20,991 | -0.10(-1.12%) |