Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.490 | 9.509 | 9.117 | 9.167 | 194,857 | -0.33(-3.52%) |
May 30, 2013 | 9.459 | 9.558 | 9.376 | 9.501 | 0 | -0.00(-0.04%) |
May 29, 2013 | 9.532 | 9.581 | 9.376 | 9.505 | 71,617 | -0.00(-0.04%) |
May 28, 2013 | 9.623 | 9.676 | 9.471 | 9.509 | 136,556 | -0.09(-0.91%) |
May 24, 2013 | 9.463 | 9.604 | 9.376 | 9.596 | 0 | +0.08(+0.84%) |
May 23, 2013 | 9.528 | 9.566 | 9.437 | 9.516 | 0 | -0.07(-0.71%) |
May 22, 2013 | 9.612 | 9.756 | 9.585 | 9.585 | 0 | -0.06(-0.67%) |
May 21, 2013 | 9.562 | 9.680 | 9.547 | 9.650 | 0 | +0.07(+0.75%) |
May 20, 2013 | 9.528 | 9.699 | 9.509 | 9.577 | 0 | +0.05(+0.56%) |
May 17, 2013 | 9.543 | 9.543 | 9.456 | 9.524 | 0 | +0.00(+0.04%) |
May 16, 2013 | 9.555 | 9.634 | 9.490 | 9.520 | 66,064 | -0.03(-0.36%) |
May 15, 2013 | 9.486 | 9.555 | 9.437 | 9.555 | 0 | +0.10(+1.01%) |
May 13, 2013 | 9.406 | 9.471 | 9.298 | 9.459 | 0 | +0.09(+0.97%) |
May 10, 2013 | 9.319 | 9.456 | 9.319 | 9.368 | 0 | +0.02(+0.16%) |
May 09, 2013 | 9.395 | 9.463 | 9.129 | 9.353 | 0 | -0.05(-0.57%) |
May 08, 2013 | 9.490 | 9.490 | 9.364 | 9.406 | 0 | -0.04(-0.44%) |
May 07, 2013 | 9.208 | 9.448 | 9.174 | 9.448 | 0 | +0.28(+3.03%) |
May 06, 2013 | 9.136 | 9.205 | 9.076 | 9.170 | 0 | +0.02(+0.21%) |
May 03, 2013 | 9.037 | 9.261 | 9.011 | 9.151 | 0 | +0.14(+1.56%) |
May 02, 2013 | 9.033 | 9.049 | 8.900 | 9.011 | 0 | +0.05(+0.55%) |
May 01, 2013 | 8.957 | 8.968 | 8.900 | 8.961 | 0 | +0.02(+0.21%) |
Apr 30, 2013 | 8.973 | 8.973 | 8.881 | 8.942 | 0 | +0.03(+0.34%) |
Apr 29, 2013 | 8.915 | 8.969 | 8.843 | 8.912 | 344,471 | +0.06(+0.73%) |
Apr 26, 2013 | 8.813 | 8.874 | 8.782 | 8.847 | 389,705 | +0.06(+0.74%) |
Apr 25, 2013 | 8.805 | 8.845 | 8.741 | 8.782 | 318,164 | -0.02(-0.17%) |
Apr 24, 2013 | 8.832 | 8.900 | 8.768 | 8.798 | 0 | +0.03(+0.39%) |
Apr 23, 2013 | 8.752 | 8.827 | 8.715 | 8.763 | 141,581 | +0.00(+0.00%) |
Apr 22, 2013 | 8.752 | 8.813 | 8.752 | 8.763 | 107,292 | +0.01(+0.13%) |
Apr 19, 2013 | 8.695 | 8.782 | 8.695 | 8.752 | 55,411 | +0.00(+0.04%) |
Apr 18, 2013 | 8.615 | 8.786 | 8.615 | 8.748 | 172,665 | +0.14(+1.63%) |
Apr 17, 2013 | 8.616 | 8.675 | 8.578 | 8.608 | 375,571 | -0.07(-0.86%) |
Apr 16, 2013 | 8.660 | 8.683 | 8.601 | 8.683 | 147,715 | +0.10(+1.17%) |
Apr 15, 2013 | 8.653 | 8.739 | 8.578 | 8.582 | 247,176 | -0.11(-1.29%) |
Apr 12, 2013 | 8.671 | 8.727 | 8.654 | 8.694 | 213,970 | -0.03(-0.38%) |
Apr 11, 2013 | 8.649 | 8.742 | 8.608 | 8.727 | 254,657 | +0.06(+0.73%) |
Apr 10, 2013 | 8.731 | 8.828 | 8.601 | 8.664 | 294,274 | -0.07(-0.77%) |
Apr 09, 2013 | 8.750 | 8.809 | 8.619 | 8.731 | 198,293 | -0.03(-0.34%) |
Apr 08, 2013 | 8.619 | 8.791 | 8.582 | 8.761 | 216,104 | +0.13(+1.56%) |
Apr 05, 2013 | 8.563 | 8.709 | 8.563 | 8.627 | 88,329 | +0.04(+0.52%) |
Apr 04, 2013 | 8.578 | 8.681 | 8.556 | 8.582 | 125,439 | -0.06(-0.73%) |
Apr 03, 2013 | 8.642 | 8.695 | 8.616 | 8.645 | 179,969 | -0.01(-0.17%) |
Apr 02, 2013 | 8.783 | 8.783 | 8.578 | 8.660 | 318,472 | -0.13(-1.48%) |
Apr 01, 2013 | 8.653 | 8.821 | 8.571 | 8.791 | 366,090 | +0.14(+1.59%) |
Mar 28, 2013 | 8.776 | 8.788 | 8.601 | 8.653 | 400,662 | -0.12(-1.40%) |
Mar 27, 2013 | 8.739 | 8.780 | 8.586 | 8.776 | 301,017 | +0.09(+0.99%) |
Mar 26, 2013 | 8.690 | 8.839 | 8.638 | 8.690 | 279,605 | +0.01(+0.09%) |
Mar 25, 2013 | 8.634 | 8.843 | 8.627 | 8.683 | 198,657 | +0.09(+1.09%) |
Mar 22, 2013 | 8.582 | 8.645 | 8.571 | 8.589 | 201,159 | -0.02(-0.26%) |
Mar 21, 2013 | 8.705 | 8.709 | 8.560 | 8.612 | 198,156 | -0.06(-0.69%) |
Mar 20, 2013 | 8.694 | 8.757 | 8.630 | 8.671 | 114,867 | +0.09(+1.09%) |
Mar 19, 2013 | 8.817 | 8.843 | 8.504 | 8.578 | 220,391 | -0.20(-2.29%) |
Mar 18, 2013 | 8.500 | 8.802 | 8.500 | 8.780 | 224,416 | +0.27(+3.16%) |
Mar 15, 2013 | 8.653 | 8.727 | 8.504 | 8.511 | 167,255 | -0.13(-1.47%) |
Mar 14, 2013 | 8.683 | 8.683 | 8.563 | 8.638 | 67,332 | -0.01(-0.09%) |
Mar 13, 2013 | 8.586 | 8.701 | 8.574 | 8.645 | 54,315 | +0.02(+0.22%) |
Mar 12, 2013 | 8.660 | 8.713 | 8.578 | 8.627 | 58,814 | -0.04(-0.52%) |
Mar 11, 2013 | 8.593 | 8.742 | 8.504 | 8.671 | 71,657 | +0.12(+1.35%) |
Mar 08, 2013 | 8.630 | 8.668 | 8.485 | 8.556 | 130,008 | -0.07(-0.86%) |
Mar 07, 2013 | 8.616 | 8.791 | 8.612 | 8.630 | 141,049 | +0.00(+0.04%) |
Mar 06, 2013 | 8.589 | 8.657 | 8.455 | 8.627 | 100,008 | +0.07(+0.83%) |
Mar 05, 2013 | 8.616 | 8.634 | 8.425 | 8.556 | 182,321 | -0.06(-0.69%) |
Mar 04, 2013 | 8.642 | 8.673 | 8.526 | 8.616 | 57,951 | -0.07(-0.82%) |