Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.905 | 8.970 | 8.738 | 8.755 | 16,316,044 | -0.20(-2.20%) |
May 30, 2013 | 8.982 | 9.101 | 8.887 | 8.952 | 4,369,755 | +0.00(+0.00%) |
May 29, 2013 | 8.946 | 9.024 | 8.917 | 8.952 | 4,317,817 | -0.04(-0.46%) |
May 28, 2013 | 9.101 | 9.101 | 8.946 | 8.994 | 5,122,297 | -0.02(-0.26%) |
May 24, 2013 | 8.946 | 9.036 | 8.899 | 9.018 | 4,548,134 | +0.04(+0.40%) |
May 23, 2013 | 8.863 | 9.081 | 8.821 | 8.982 | 4,508,297 | +0.01(+0.07%) |
May 22, 2013 | 8.982 | 9.101 | 8.946 | 8.976 | 7,003,950 | -0.08(-0.92%) |
May 21, 2013 | 9.060 | 9.125 | 8.970 | 9.060 | 4,809,275 | -0.01(-0.07%) |
May 20, 2013 | 8.833 | 9.089 | 8.732 | 9.066 | 6,572,361 | +0.24(+2.77%) |
May 17, 2013 | 8.767 | 8.863 | 8.698 | 8.821 | 4,448,545 | +0.05(+0.54%) |
May 16, 2013 | 8.845 | 8.946 | 8.750 | 8.773 | 4,380,002 | -0.04(-0.47%) |
May 15, 2013 | 8.934 | 8.970 | 8.757 | 8.815 | 5,112,924 | -0.14(-1.53%) |
May 13, 2013 | 9.149 | 9.185 | 8.905 | 8.952 | 5,719,054 | -0.26(-2.78%) |
May 10, 2013 | 9.370 | 9.375 | 9.152 | 9.209 | 3,951,801 | -0.14(-1.47%) |
May 09, 2013 | 9.286 | 9.370 | 9.125 | 9.346 | 5,679,930 | +0.13(+1.42%) |
May 08, 2013 | 9.161 | 9.227 | 9.048 | 9.215 | 5,760,551 | +0.14(+1.49%) |
May 07, 2013 | 8.932 | 9.103 | 8.926 | 9.079 | 5,901,598 | +0.15(+1.72%) |
May 06, 2013 | 9.067 | 9.191 | 8.920 | 8.926 | 7,618,856 | -0.14(-1.56%) |
May 03, 2013 | 8.849 | 9.097 | 8.790 | 9.067 | 16,707,030 | +0.49(+5.77%) |
May 02, 2013 | 8.396 | 8.608 | 8.343 | 8.572 | 13,725,470 | +0.16(+1.89%) |
May 01, 2013 | 7.877 | 8.531 | 7.877 | 8.413 | 17,722,304 | +0.36(+4.46%) |
Apr 30, 2013 | 8.519 | 8.578 | 7.730 | 8.054 | 48,066,244 | -1.49(-15.62%) |
Apr 29, 2013 | 9.391 | 9.680 | 9.279 | 9.544 | 11,865,933 | +0.18(+1.89%) |
Apr 26, 2013 | 8.879 | 9.462 | 8.879 | 9.368 | 15,118,596 | +0.49(+5.51%) |
Apr 25, 2013 | 8.749 | 8.882 | 8.720 | 8.879 | 6,592,041 | +0.18(+2.10%) |
Apr 24, 2013 | 8.673 | 8.767 | 8.637 | 8.696 | 4,629,795 | +0.03(+0.34%) |
Apr 23, 2013 | 8.543 | 8.714 | 8.531 | 8.667 | 4,729,157 | +0.18(+2.08%) |
Apr 22, 2013 | 8.443 | 8.516 | 8.325 | 8.490 | 4,547,434 | +0.06(+0.70%) |
Apr 19, 2013 | 8.455 | 8.566 | 8.260 | 8.431 | 13,739,109 | +0.04(+0.49%) |
Apr 18, 2013 | 8.531 | 8.584 | 8.343 | 8.390 | 4,661,789 | -0.12(-1.39%) |
Apr 17, 2013 | 8.614 | 8.655 | 8.384 | 8.508 | 5,315,270 | -0.14(-1.57%) |
Apr 16, 2013 | 8.584 | 8.726 | 8.549 | 8.643 | 6,180,988 | +0.15(+1.73%) |
Apr 15, 2013 | 8.855 | 8.873 | 8.484 | 8.496 | 5,471,404 | -0.39(-4.44%) |
Apr 12, 2013 | 8.926 | 8.944 | 8.814 | 8.890 | 3,530,423 | -0.05(-0.59%) |
Apr 11, 2013 | 8.849 | 8.985 | 8.849 | 8.944 | 5,495,279 | +0.10(+1.13%) |
Apr 10, 2013 | 8.832 | 8.938 | 8.820 | 8.843 | 7,769,392 | +0.04(+0.40%) |
Apr 09, 2013 | 8.673 | 8.893 | 8.673 | 8.808 | 6,608,712 | +0.14(+1.56%) |
Apr 08, 2013 | 8.631 | 8.773 | 8.578 | 8.673 | 4,752,226 | +0.07(+0.82%) |
Apr 05, 2013 | 8.466 | 8.602 | 8.437 | 8.602 | 4,829,229 | +0.07(+0.83%) |
Apr 04, 2013 | 8.508 | 8.596 | 8.472 | 8.531 | 5,173,400 | +0.06(+0.77%) |
Apr 03, 2013 | 8.519 | 8.684 | 8.437 | 8.466 | 9,258,877 | -0.03(-0.35%) |
Apr 02, 2013 | 8.584 | 8.608 | 8.466 | 8.496 | 8,539,438 | -0.03(-0.35%) |
Apr 01, 2013 | 8.779 | 8.796 | 8.508 | 8.525 | 5,446,664 | -0.23(-2.62%) |
Mar 28, 2013 | 8.796 | 8.808 | 8.720 | 8.755 | 4,331,985 | -0.04(-0.47%) |
Mar 27, 2013 | 8.861 | 8.890 | 8.643 | 8.796 | 5,002,371 | -0.11(-1.26%) |
Mar 26, 2013 | 8.896 | 8.967 | 8.867 | 8.908 | 4,812,606 | +0.07(+0.80%) |
Mar 25, 2013 | 8.955 | 8.979 | 8.826 | 8.837 | 5,059,494 | -0.02(-0.20%) |
Mar 22, 2013 | 8.985 | 9.032 | 8.832 | 8.855 | 4,883,187 | -0.08(-0.92%) |
Mar 21, 2013 | 8.938 | 9.073 | 8.914 | 8.938 | 3,457,535 | -0.02(-0.20%) |
Mar 20, 2013 | 9.044 | 9.067 | 8.861 | 8.955 | 4,565,461 | -0.05(-0.59%) |
Mar 19, 2013 | 9.014 | 9.073 | 8.949 | 9.008 | 3,464,057 | +0.00(+0.00%) |
Mar 18, 2013 | 8.932 | 9.097 | 8.849 | 9.008 | 4,460,161 | +0.03(+0.33%) |
Mar 15, 2013 | 9.132 | 9.132 | 8.820 | 8.979 | 11,088,380 | -0.16(-1.74%) |
Mar 14, 2013 | 8.832 | 9.167 | 8.826 | 9.138 | 7,339,830 | +0.37(+4.23%) |
Mar 13, 2013 | 8.602 | 8.787 | 8.543 | 8.767 | 6,081,578 | +0.13(+1.50%) |
Mar 12, 2013 | 8.401 | 8.667 | 8.390 | 8.637 | 6,757,969 | +0.25(+3.02%) |
Mar 11, 2013 | 8.301 | 8.443 | 8.295 | 8.384 | 4,460,910 | +0.16(+1.93%) |
Mar 08, 2013 | 8.307 | 8.313 | 8.083 | 8.225 | 5,671,635 | -0.04(-0.50%) |
Mar 07, 2013 | 8.136 | 8.266 | 8.089 | 8.266 | 6,195,743 | +0.14(+1.74%) |
Mar 06, 2013 | 8.095 | 8.136 | 8.042 | 8.125 | 5,670,058 | +0.08(+0.95%) |
Mar 05, 2013 | 8.036 | 8.072 | 7.960 | 8.048 | 4,581,214 | +0.06(+0.74%) |
Mar 04, 2013 | 7.647 | 8.024 | 7.647 | 7.989 | 7,082,773 | +0.31(+4.07%) |