Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.546 | 8.554 | 8.328 | 8.428 | 259,661 | -0.09(-1.07%) |
May 30, 2013 | 8.637 | 8.715 | 8.485 | 8.519 | 156,905 | -0.09(-1.09%) |
May 29, 2013 | 8.911 | 8.937 | 8.598 | 8.613 | 148,388 | -0.30(-3.34%) |
May 28, 2013 | 9.015 | 9.080 | 8.885 | 8.911 | 111,778 | -0.11(-1.21%) |
May 24, 2013 | 8.946 | 9.111 | 8.906 | 9.020 | 119,403 | +0.07(+0.83%) |
May 23, 2013 | 8.889 | 8.980 | 8.880 | 8.946 | 149,919 | +0.10(+1.08%) |
May 22, 2013 | 9.015 | 9.089 | 8.828 | 8.850 | 145,348 | -0.13(-1.45%) |
May 21, 2013 | 8.993 | 9.028 | 8.924 | 8.980 | 92,861 | +0.02(+0.19%) |
May 20, 2013 | 8.919 | 8.963 | 8.906 | 8.963 | 142,961 | +0.07(+0.83%) |
May 17, 2013 | 8.876 | 8.941 | 8.854 | 8.889 | 76,040 | +0.06(+0.69%) |
May 16, 2013 | 8.985 | 9.033 | 8.815 | 8.828 | 177,655 | -0.17(-1.84%) |
May 15, 2013 | 9.133 | 9.146 | 8.941 | 8.993 | 128,755 | -0.09(-0.95%) |
May 13, 2013 | 8.963 | 9.085 | 8.933 | 9.079 | 128,679 | +0.12(+1.35%) |
May 10, 2013 | 8.885 | 8.959 | 8.885 | 8.959 | 106,871 | +0.10(+1.11%) |
May 09, 2013 | 8.928 | 8.933 | 8.837 | 8.861 | 95,206 | -0.06(-0.66%) |
May 08, 2013 | 8.915 | 8.924 | 8.885 | 8.919 | 113,846 | -0.01(-0.15%) |
May 07, 2013 | 8.915 | 8.946 | 8.876 | 8.933 | 121,737 | +0.06(+0.64%) |
May 06, 2013 | 8.854 | 8.876 | 8.828 | 8.876 | 70,188 | +0.03(+0.34%) |
May 03, 2013 | 8.824 | 8.876 | 8.772 | 8.846 | 87,464 | +0.07(+0.84%) |
May 02, 2013 | 8.780 | 8.828 | 8.724 | 8.772 | 88,747 | -0.00(-0.05%) |
May 01, 2013 | 8.680 | 8.785 | 8.637 | 8.776 | 112,567 | +0.11(+1.25%) |
Apr 30, 2013 | 8.698 | 8.702 | 8.632 | 8.667 | 112,068 | -0.03(-0.35%) |
Apr 29, 2013 | 8.737 | 8.741 | 8.654 | 8.698 | 128,245 | -0.04(-0.45%) |
Apr 26, 2013 | 8.793 | 8.802 | 8.676 | 8.737 | 132,227 | -0.06(-0.64%) |
Apr 25, 2013 | 8.824 | 8.837 | 8.754 | 8.793 | 109,173 | -0.07(-0.79%) |
Apr 24, 2013 | 8.854 | 8.886 | 8.815 | 8.863 | 86,924 | +0.01(+0.15%) |
Apr 23, 2013 | 8.902 | 8.915 | 8.815 | 8.850 | 128,245 | -0.02(-0.20%) |
Apr 22, 2013 | 8.919 | 8.933 | 8.811 | 8.867 | 157,018 | -0.05(-0.54%) |
Apr 19, 2013 | 8.933 | 8.950 | 8.850 | 8.915 | 130,537 | -0.01(-0.15%) |
Apr 18, 2013 | 8.889 | 8.937 | 8.863 | 8.928 | 91,780 | +0.07(+0.79%) |
Apr 17, 2013 | 8.828 | 8.872 | 8.806 | 8.859 | 96,986 | +0.07(+0.74%) |
Apr 16, 2013 | 8.798 | 8.863 | 8.767 | 8.793 | 105,699 | -0.05(-0.59%) |
Apr 15, 2013 | 8.898 | 8.902 | 8.798 | 8.846 | 82,083 | -0.03(-0.29%) |
Apr 12, 2013 | 8.872 | 8.906 | 8.845 | 8.872 | 75,861 | -0.03(-0.29%) |
Apr 11, 2013 | 8.785 | 8.946 | 8.772 | 8.898 | 128,173 | +0.12(+1.34%) |
Apr 10, 2013 | 8.859 | 8.859 | 8.724 | 8.780 | 203,308 | -0.05(-0.54%) |
Apr 09, 2013 | 8.928 | 8.950 | 8.785 | 8.828 | 126,932 | -0.10(-1.12%) |
Apr 08, 2013 | 8.915 | 8.967 | 8.893 | 8.928 | 113,096 | +0.05(+0.54%) |
Apr 05, 2013 | 8.806 | 8.937 | 8.806 | 8.880 | 109,617 | +0.08(+0.89%) |
Apr 04, 2013 | 8.828 | 8.884 | 8.746 | 8.802 | 161,272 | +0.03(+0.40%) |
Apr 03, 2013 | 8.911 | 8.954 | 8.750 | 8.767 | 202,299 | -0.13(-1.42%) |
Apr 02, 2013 | 8.937 | 9.002 | 8.815 | 8.893 | 118,578 | +0.00(+0.00%) |
Apr 01, 2013 | 8.841 | 8.915 | 8.802 | 8.893 | 144,316 | +0.05(+0.59%) |
Mar 28, 2013 | 8.802 | 8.847 | 8.741 | 8.841 | 272,467 | +0.08(+0.89%) |
Mar 27, 2013 | 8.732 | 8.763 | 8.676 | 8.763 | 188,182 | +0.06(+0.70%) |
Mar 26, 2013 | 8.654 | 8.724 | 8.628 | 8.702 | 212,090 | +0.06(+0.70%) |
Mar 25, 2013 | 8.654 | 8.654 | 8.589 | 8.641 | 115,297 | -0.01(-0.15%) |
Mar 22, 2013 | 8.611 | 8.654 | 8.576 | 8.654 | 164,109 | +0.04(+0.51%) |
Mar 21, 2013 | 8.636 | 8.737 | 8.598 | 8.611 | 211,685 | -0.04(-0.50%) |
Mar 20, 2013 | 8.711 | 8.780 | 8.598 | 8.654 | 230,108 | -0.06(-0.65%) |
Mar 19, 2013 | 8.828 | 8.841 | 8.659 | 8.711 | 238,954 | -0.10(-1.14%) |
Mar 18, 2013 | 8.754 | 8.846 | 8.724 | 8.811 | 225,314 | +0.11(+1.30%) |
Mar 15, 2013 | 8.819 | 8.819 | 8.632 | 8.698 | 130,613 | -0.08(-0.94%) |
Mar 14, 2013 | 8.859 | 8.859 | 8.637 | 8.780 | 199,112 | -0.05(-0.54%) |
Mar 13, 2013 | 8.746 | 8.859 | 8.746 | 8.828 | 247,862 | +0.08(+0.94%) |
Mar 12, 2013 | 8.741 | 8.746 | 8.637 | 8.746 | 192,011 | +0.02(+0.20%) |
Mar 11, 2013 | 8.698 | 8.737 | 8.624 | 8.728 | 195,265 | +0.01(+0.10%) |
Mar 08, 2013 | 8.698 | 8.732 | 8.672 | 8.719 | 139,450 | +0.06(+0.70%) |
Mar 07, 2013 | 8.654 | 8.659 | 8.541 | 8.659 | 121,933 | +0.06(+0.66%) |
Mar 06, 2013 | 8.693 | 8.693 | 8.580 | 8.602 | 102,417 | -0.06(-0.70%) |
Mar 05, 2013 | 8.402 | 8.676 | 8.402 | 8.663 | 148,448 | +0.07(+0.86%) |
Mar 04, 2013 | 8.654 | 8.655 | 8.567 | 8.589 | 110,957 | +0.00(+0.00%) |