Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.827 | 9.077 | 8.811 | 9.024 | 422,250 | +0.14(+1.56%) |
May 30, 2013 | 8.784 | 9.099 | 8.768 | 8.885 | 347,045 | +0.14(+1.65%) |
May 29, 2013 | 8.661 | 8.805 | 8.629 | 8.741 | 303,644 | +0.07(+0.86%) |
May 28, 2013 | 8.704 | 8.800 | 8.656 | 8.666 | 489,787 | +0.02(+0.25%) |
May 24, 2013 | 8.565 | 8.704 | 8.480 | 8.645 | 172,623 | +0.07(+0.81%) |
May 23, 2013 | 8.426 | 8.608 | 8.378 | 8.576 | 336,471 | +0.04(+0.50%) |
May 22, 2013 | 8.592 | 8.773 | 8.453 | 8.533 | 389,944 | -0.05(-0.62%) |
May 21, 2013 | 8.672 | 8.730 | 8.538 | 8.586 | 378,946 | -0.10(-1.17%) |
May 20, 2013 | 8.613 | 8.725 | 8.538 | 8.688 | 271,782 | +0.04(+0.49%) |
May 17, 2013 | 8.672 | 8.725 | 8.597 | 8.645 | 295,558 | +0.02(+0.25%) |
May 16, 2013 | 8.730 | 8.848 | 8.602 | 8.624 | 264,329 | -0.15(-1.76%) |
May 15, 2013 | 8.800 | 8.885 | 8.709 | 8.778 | 239,881 | -0.09(-0.96%) |
May 13, 2013 | 8.880 | 8.992 | 8.832 | 8.864 | 254,789 | -0.05(-0.54%) |
May 10, 2013 | 8.976 | 9.179 | 8.843 | 8.912 | 660,248 | -0.10(-1.07%) |
May 09, 2013 | 9.312 | 9.595 | 8.586 | 9.008 | 984,179 | -0.43(-4.52%) |
May 08, 2013 | 9.253 | 9.579 | 9.232 | 9.435 | 403,046 | +0.15(+1.61%) |
May 07, 2013 | 9.237 | 9.360 | 9.083 | 9.285 | 759,634 | +0.04(+0.40%) |
May 06, 2013 | 9.350 | 9.350 | 9.168 | 9.248 | 330,677 | -0.11(-1.20%) |
May 03, 2013 | 9.435 | 9.472 | 9.317 | 9.360 | 458,180 | +0.06(+0.69%) |
May 02, 2013 | 9.312 | 9.595 | 9.104 | 9.296 | 888,160 | +0.01(+0.11%) |
May 01, 2013 | 9.312 | 9.398 | 9.152 | 9.285 | 731,299 | -0.15(-1.58%) |
Apr 30, 2013 | 8.907 | 9.462 | 8.901 | 9.435 | 730,289 | +0.53(+5.93%) |
Apr 29, 2013 | 8.405 | 8.960 | 8.389 | 8.907 | 949,334 | +0.51(+6.10%) |
Apr 26, 2013 | 8.517 | 8.538 | 8.341 | 8.394 | 258,132 | -0.14(-1.69%) |
Apr 25, 2013 | 8.538 | 8.613 | 8.506 | 8.538 | 274,403 | +0.06(+0.76%) |
Apr 24, 2013 | 8.384 | 8.554 | 8.384 | 8.474 | 282,246 | +0.13(+1.53%) |
Apr 23, 2013 | 8.111 | 8.378 | 7.951 | 8.346 | 464,117 | +0.28(+3.51%) |
Apr 22, 2013 | 8.090 | 8.207 | 7.951 | 8.063 | 220,327 | +0.02(+0.27%) |
Apr 19, 2013 | 7.951 | 8.117 | 7.930 | 8.042 | 185,811 | +0.10(+1.21%) |
Apr 18, 2013 | 8.090 | 8.133 | 7.887 | 7.946 | 280,895 | -0.06(-0.73%) |
Apr 17, 2013 | 7.999 | 8.058 | 7.791 | 8.005 | 566,666 | -0.03(-0.33%) |
Apr 16, 2013 | 7.818 | 8.106 | 7.818 | 8.031 | 472,128 | +0.27(+3.51%) |
Apr 15, 2013 | 8.138 | 8.138 | 7.706 | 7.759 | 613,854 | -0.44(-5.40%) |
Apr 12, 2013 | 8.341 | 8.341 | 8.170 | 8.202 | 284,065 | -0.14(-1.73%) |
Apr 11, 2013 | 8.154 | 8.448 | 8.143 | 8.346 | 383,369 | +0.20(+2.42%) |
Apr 10, 2013 | 8.138 | 8.245 | 8.069 | 8.149 | 388,561 | +0.01(+0.13%) |
Apr 09, 2013 | 8.133 | 8.266 | 8.133 | 8.138 | 255,039 | +0.01(+0.07%) |
Apr 08, 2013 | 8.133 | 8.159 | 8.021 | 8.133 | 312,149 | +0.06(+0.73%) |
Apr 05, 2013 | 8.085 | 8.095 | 7.994 | 8.074 | 287,448 | -0.05(-0.66%) |
Apr 04, 2013 | 8.117 | 8.202 | 8.031 | 8.127 | 504,812 | +0.03(+0.40%) |
Apr 03, 2013 | 8.095 | 8.111 | 7.925 | 8.095 | 931,706 | +0.01(+0.13%) |
Apr 02, 2013 | 8.191 | 8.293 | 8.005 | 8.085 | 832,054 | -0.11(-1.30%) |
Apr 01, 2013 | 8.314 | 8.437 | 8.133 | 8.191 | 451,850 | -0.16(-1.92%) |
Mar 28, 2013 | 8.421 | 8.421 | 8.183 | 8.352 | 452,911 | -0.08(-0.95%) |
Mar 27, 2013 | 8.362 | 8.474 | 8.256 | 8.432 | 339,070 | +0.01(+0.13%) |
Mar 26, 2013 | 8.570 | 8.592 | 8.149 | 8.421 | 939,974 | -0.10(-1.19%) |
Mar 25, 2013 | 8.490 | 8.592 | 8.469 | 8.522 | 384,380 | +0.03(+0.38%) |
Mar 22, 2013 | 8.875 | 8.907 | 8.394 | 8.490 | 1,141,088 | -0.29(-3.34%) |
Mar 21, 2013 | 8.907 | 8.928 | 8.693 | 8.784 | 754,173 | -0.13(-1.50%) |
Mar 20, 2013 | 8.805 | 8.944 | 8.778 | 8.917 | 443,783 | +0.15(+1.70%) |
Mar 19, 2013 | 9.051 | 9.051 | 8.608 | 8.768 | 1,352,085 | -0.29(-3.24%) |
Mar 18, 2013 | 8.789 | 9.072 | 8.736 | 9.061 | 770,349 | +0.17(+1.92%) |
Mar 15, 2013 | 8.971 | 9.067 | 8.816 | 8.891 | 618,305 | -0.16(-1.77%) |
Mar 14, 2013 | 9.024 | 9.285 | 8.945 | 9.051 | 784,234 | +0.08(+0.89%) |
Mar 13, 2013 | 8.912 | 9.072 | 8.624 | 8.971 | 1,810,439 | -0.30(-3.22%) |
Mar 12, 2013 | 9.163 | 9.387 | 9.141 | 9.269 | 509,555 | +0.11(+1.16%) |
Mar 11, 2013 | 9.227 | 9.237 | 9.115 | 9.163 | 436,597 | -0.07(-0.75%) |
Mar 08, 2013 | 9.376 | 9.403 | 9.211 | 9.232 | 299,740 | -0.12(-1.26%) |
Mar 07, 2013 | 9.189 | 9.387 | 9.163 | 9.350 | 653,892 | +0.15(+1.68%) |
Mar 06, 2013 | 8.962 | 9.269 | 8.962 | 9.195 | 667,960 | +0.24(+2.66%) |
Mar 05, 2013 | 8.957 | 9.078 | 8.888 | 8.957 | 644,826 | +0.06(+0.65%) |
Mar 04, 2013 | 8.904 | 9.084 | 8.729 | 8.898 | 650,576 | +0.02(+0.18%) |