Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.781 | 8.907 | 8.635 | 8.705 | 91,826 | -0.13(-1.50%) |
May 30, 2013 | 8.882 | 8.951 | 8.812 | 8.838 | 17,928 | +0.01(+0.14%) |
May 29, 2013 | 8.907 | 8.996 | 8.648 | 8.825 | 30,189 | -0.16(-1.76%) |
May 28, 2013 | 8.686 | 9.073 | 8.686 | 8.983 | 41,439 | +0.44(+5.19%) |
May 24, 2013 | 8.464 | 8.566 | 8.451 | 8.540 | 0 | +0.04(+0.52%) |
May 23, 2013 | 8.774 | 8.774 | 8.448 | 8.496 | 0 | -0.37(-4.14%) |
May 22, 2013 | 8.996 | 9.097 | 8.806 | 8.863 | 0 | -0.09(-1.06%) |
May 21, 2013 | 8.996 | 9.049 | 8.882 | 8.958 | 0 | -0.03(-0.35%) |
May 20, 2013 | 8.787 | 9.035 | 8.787 | 8.989 | 0 | +0.18(+2.01%) |
May 17, 2013 | 8.825 | 8.945 | 8.774 | 8.812 | 0 | +0.00(+0.00%) |
May 16, 2013 | 8.875 | 8.894 | 8.622 | 8.812 | 46,597 | -0.06(-0.64%) |
May 15, 2013 | 8.787 | 8.907 | 8.762 | 8.869 | 0 | +0.03(+0.29%) |
May 13, 2013 | 8.711 | 8.888 | 8.667 | 8.844 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8.800 | 8.850 | 8.636 | 8.844 | 0 | +0.08(+0.94%) |
May 09, 2013 | 8.894 | 8.894 | 8.727 | 8.762 | 0 | -0.17(-1.91%) |
May 08, 2013 | 8.919 | 9.046 | 8.882 | 8.932 | 0 | +0.01(+0.14%) |
May 07, 2013 | 8.825 | 8.919 | 8.667 | 8.919 | 0 | +0.12(+1.36%) |
May 06, 2013 | 8.642 | 8.894 | 8.566 | 8.800 | 0 | +0.09(+1.01%) |
May 03, 2013 | 9.090 | 9.090 | 8.642 | 8.711 | 0 | -0.25(-2.81%) |
May 02, 2013 | 8.592 | 9.146 | 8.592 | 8.964 | 0 | +0.43(+5.10%) |
May 01, 2013 | 8.787 | 9.096 | 8.510 | 8.529 | 0 | -0.32(-3.56%) |
Apr 30, 2013 | 8.926 | 8.926 | 8.774 | 8.844 | 0 | -0.07(-0.78%) |
Apr 29, 2013 | 8.630 | 9.001 | 8.617 | 8.913 | 21,935 | +0.29(+3.36%) |
Apr 26, 2013 | 8.478 | 8.674 | 8.478 | 8.623 | 42,192 | +0.09(+1.03%) |
Apr 25, 2013 | 8.434 | 8.623 | 8.391 | 8.535 | 34,172 | +0.14(+1.73%) |
Apr 24, 2013 | 8.340 | 8.825 | 8.283 | 8.390 | 47,054 | +0.07(+0.83%) |
Apr 23, 2013 | 8.213 | 8.346 | 8.201 | 8.321 | 46,513 | +0.17(+2.09%) |
Apr 22, 2013 | 8.390 | 8.478 | 7.987 | 8.150 | 66,183 | -0.25(-3.00%) |
Apr 19, 2013 | 8.037 | 8.491 | 8.037 | 8.403 | 59,097 | +0.51(+6.47%) |
Apr 18, 2013 | 8.737 | 8.803 | 7.787 | 7.892 | 74,199 | -0.81(-9.34%) |
Apr 17, 2013 | 9.140 | 9.140 | 8.705 | 8.705 | 43,777 | -0.64(-6.82%) |
Apr 16, 2013 | 9.121 | 9.430 | 9.033 | 9.342 | 38,995 | +0.31(+3.42%) |
Apr 15, 2013 | 9.619 | 9.745 | 8.875 | 9.033 | 90,489 | -0.67(-6.89%) |
Apr 12, 2013 | 9.424 | 9.897 | 9.411 | 9.701 | 63,548 | +0.23(+2.40%) |
Apr 11, 2013 | 9.625 | 9.701 | 9.443 | 9.474 | 36,354 | -0.10(-1.05%) |
Apr 10, 2013 | 9.487 | 9.682 | 9.487 | 9.575 | 25,263 | +0.11(+1.20%) |
Apr 09, 2013 | 9.487 | 9.562 | 9.430 | 9.462 | 32,039 | -0.04(-0.40%) |
Apr 08, 2013 | 9.600 | 9.682 | 9.417 | 9.499 | 42,823 | -0.09(-0.99%) |
Apr 05, 2013 | 9.455 | 9.802 | 9.285 | 9.594 | 56,869 | -0.02(-0.20%) |
Apr 04, 2013 | 9.550 | 9.789 | 9.455 | 9.613 | 50,646 | +0.08(+0.79%) |
Apr 03, 2013 | 9.915 | 10.05 | 9.512 | 9.537 | 73,720 | -0.34(-3.45%) |
Apr 02, 2013 | 10.07 | 10.12 | 9.821 | 9.878 | 39,087 | -0.17(-1.69%) |
Apr 01, 2013 | 10.06 | 10.24 | 10.02 | 10.05 | 61,391 | -0.01(-0.13%) |
Mar 28, 2013 | 9.808 | 10.12 | 9.720 | 10.06 | 75,096 | +0.30(+3.10%) |
Mar 27, 2013 | 9.594 | 9.834 | 9.594 | 9.758 | 28,469 | +0.08(+0.78%) |
Mar 26, 2013 | 9.739 | 9.896 | 9.619 | 9.682 | 17,109 | +0.01(+0.07%) |
Mar 25, 2013 | 9.676 | 9.846 | 9.581 | 9.676 | 30,947 | +0.00(+0.00%) |
Mar 22, 2013 | 9.701 | 9.752 | 9.493 | 9.676 | 23,129 | +0.06(+0.59%) |
Mar 21, 2013 | 9.682 | 9.752 | 9.561 | 9.619 | 13,685 | -0.15(-1.55%) |
Mar 20, 2013 | 9.834 | 9.834 | 9.525 | 9.770 | 43,060 | +0.01(+0.13%) |
Mar 19, 2013 | 9.474 | 9.764 | 9.392 | 9.758 | 45,154 | +0.35(+3.68%) |
Mar 18, 2013 | 9.417 | 9.481 | 9.285 | 9.411 | 16,543 | -0.21(-2.16%) |
Mar 15, 2013 | 9.430 | 9.714 | 9.272 | 9.619 | 119,014 | +0.17(+1.80%) |
Mar 14, 2013 | 9.443 | 9.493 | 9.342 | 9.449 | 24,551 | +0.13(+1.35%) |
Mar 13, 2013 | 9.455 | 9.474 | 9.203 | 9.323 | 24,295 | -0.10(-1.07%) |
Mar 12, 2013 | 9.310 | 9.562 | 9.109 | 9.424 | 34,940 | +0.13(+1.36%) |
Mar 11, 2013 | 9.361 | 9.638 | 9.191 | 9.298 | 123,583 | +0.03(+0.34%) |
Mar 08, 2013 | 9.317 | 9.361 | 9.197 | 9.266 | 89,744 | +0.00(+0.00%) |
Mar 07, 2013 | 9.121 | 9.291 | 9.020 | 9.266 | 35,067 | +0.14(+1.52%) |
Mar 06, 2013 | 9.153 | 9.285 | 8.957 | 9.128 | 42,228 | +0.04(+0.42%) |
Mar 05, 2013 | 9.235 | 9.342 | 9.039 | 9.090 | 55,391 | -0.11(-1.23%) |
Mar 04, 2013 | 9.260 | 9.260 | 9.102 | 9.203 | 41,595 | +0.00(+0.00%) |