Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.41 | 10.62 | 10.32 | 10.36 | 2,216,758 | -0.09(-0.83%) |
May 30, 2013 | 10.33 | 10.48 | 10.30 | 10.44 | 1,258,505 | +0.15(+1.44%) |
May 29, 2013 | 10.39 | 10.46 | 10.09 | 10.29 | 1,347,372 | -0.20(-1.90%) |
May 28, 2013 | 10.49 | 10.65 | 10.42 | 10.49 | 1,145,873 | +0.17(+1.68%) |
May 24, 2013 | 10.22 | 10.35 | 10.15 | 10.32 | 681,794 | +0.01(+0.08%) |
May 23, 2013 | 10.16 | 10.42 | 9.990 | 10.31 | 1,160,955 | +0.06(+0.59%) |
May 22, 2013 | 10.72 | 10.85 | 10.12 | 10.25 | 2,094,621 | -0.44(-4.15%) |
May 21, 2013 | 10.72 | 10.82 | 10.63 | 10.69 | 675,180 | -0.04(-0.41%) |
May 20, 2013 | 10.79 | 10.82 | 10.69 | 10.74 | 897,195 | -0.05(-0.48%) |
May 17, 2013 | 10.71 | 10.82 | 10.65 | 10.79 | 985,577 | +0.15(+1.39%) |
May 16, 2013 | 10.75 | 10.80 | 10.63 | 10.64 | 821,087 | -0.15(-1.37%) |
May 15, 2013 | 10.82 | 10.91 | 10.71 | 10.79 | 700,225 | +0.14(+1.31%) |
May 13, 2013 | 10.62 | 10.72 | 10.51 | 10.65 | 896,615 | +0.00(+0.00%) |
May 10, 2013 | 10.68 | 10.73 | 10.60 | 10.65 | 944,816 | +0.00(+0.00%) |
May 09, 2013 | 10.67 | 10.74 | 10.42 | 10.65 | 604,978 | -0.08(-0.73%) |
May 08, 2013 | 10.59 | 10.80 | 10.53 | 10.73 | 1,484,547 | +0.16(+1.48%) |
May 07, 2013 | 10.43 | 10.63 | 10.42 | 10.57 | 1,632,371 | +0.14(+1.33%) |
May 06, 2013 | 10.36 | 10.45 | 10.31 | 10.43 | 1,302,296 | +0.16(+1.52%) |
May 03, 2013 | 10.47 | 10.44 | 10.28 | 10.28 | 1,359,894 | -0.02(-0.17%) |
May 02, 2013 | 10.01 | 10.44 | 9.973 | 10.29 | 1,468,540 | +0.30(+2.96%) |
May 01, 2013 | 10.15 | 10.18 | 9.729 | 9.999 | 2,052,686 | -0.16(-1.54%) |
Apr 30, 2013 | 10.10 | 10.30 | 9.895 | 10.16 | 2,088,171 | +0.04(+0.43%) |
Apr 29, 2013 | 10.06 | 10.22 | 9.921 | 10.11 | 1,375,178 | +0.09(+0.87%) |
Apr 26, 2013 | 9.990 | 10.09 | 9.921 | 10.02 | 1,194,167 | -0.03(-0.26%) |
Apr 25, 2013 | 9.825 | 10.05 | 9.808 | 10.05 | 1,600,805 | +0.28(+2.85%) |
Apr 24, 2013 | 9.712 | 9.781 | 9.616 | 9.773 | 1,033,455 | +0.06(+0.63%) |
Apr 23, 2013 | 9.564 | 9.729 | 9.555 | 9.712 | 1,081,833 | +0.22(+2.29%) |
Apr 22, 2013 | 9.477 | 9.564 | 9.251 | 9.495 | 652,255 | +0.09(+0.92%) |
Apr 19, 2013 | 9.208 | 9.503 | 9.199 | 9.408 | 731,765 | +0.21(+2.27%) |
Apr 18, 2013 | 9.321 | 9.347 | 9.060 | 9.199 | 600,368 | -0.14(-1.49%) |
Apr 17, 2013 | 9.321 | 9.416 | 9.155 | 9.338 | 1,014,236 | -0.05(-0.56%) |
Apr 16, 2013 | 9.329 | 9.477 | 9.295 | 9.390 | 1,174,754 | +0.16(+1.69%) |
Apr 15, 2013 | 9.573 | 9.660 | 9.234 | 9.234 | 1,648,607 | -0.43(-4.41%) |
Apr 12, 2013 | 9.599 | 9.703 | 9.521 | 9.660 | 604,665 | +0.02(+0.18%) |
Apr 11, 2013 | 9.503 | 9.712 | 9.503 | 9.642 | 1,448,889 | +0.10(+1.09%) |
Apr 10, 2013 | 9.477 | 9.555 | 9.386 | 9.538 | 1,137,519 | +0.06(+0.64%) |
Apr 09, 2013 | 9.529 | 9.625 | 9.408 | 9.477 | 1,023,622 | -0.05(-0.55%) |
Apr 08, 2013 | 9.477 | 9.773 | 9.338 | 9.529 | 1,329,441 | +0.06(+0.64%) |
Apr 05, 2013 | 9.251 | 9.529 | 9.208 | 9.468 | 1,203,795 | +0.00(+0.00%) |
Apr 04, 2013 | 9.260 | 9.486 | 9.182 | 9.468 | 1,133,385 | +0.21(+2.25%) |
Apr 03, 2013 | 9.451 | 9.486 | 9.155 | 9.260 | 1,589,082 | -0.17(-1.84%) |
Apr 02, 2013 | 9.442 | 9.555 | 9.399 | 9.434 | 1,150,900 | +0.03(+0.28%) |
Apr 01, 2013 | 9.425 | 9.521 | 9.277 | 9.408 | 1,101,689 | -0.06(-0.64%) |
Mar 28, 2013 | 9.347 | 9.564 | 9.312 | 9.468 | 2,381,502 | +0.13(+1.40%) |
Mar 27, 2013 | 9.225 | 9.347 | 9.147 | 9.338 | 814,010 | +0.00(+0.00%) |
Mar 26, 2013 | 9.347 | 9.355 | 9.260 | 9.338 | 852,246 | +0.05(+0.56%) |
Mar 25, 2013 | 9.303 | 9.366 | 9.164 | 9.286 | 1,047,192 | +0.03(+0.38%) |
Mar 22, 2013 | 9.268 | 9.382 | 9.199 | 9.251 | 655,059 | +0.04(+0.47%) |
Mar 21, 2013 | 9.295 | 9.434 | 9.199 | 9.208 | 1,142,343 | -0.16(-1.67%) |
Mar 20, 2013 | 9.216 | 9.451 | 9.199 | 9.364 | 1,592,433 | +0.23(+2.57%) |
Mar 19, 2013 | 9.468 | 9.521 | 9.112 | 9.129 | 2,025,504 | -0.34(-3.58%) |
Mar 18, 2013 | 9.390 | 9.529 | 9.312 | 9.468 | 1,559,221 | -0.01(-0.09%) |
Mar 15, 2013 | 9.382 | 9.486 | 9.260 | 9.477 | 2,424,085 | +0.11(+1.21%) |
Mar 14, 2013 | 9.338 | 9.434 | 9.303 | 9.364 | 1,454,134 | +0.03(+0.37%) |
Mar 13, 2013 | 9.295 | 9.364 | 9.155 | 9.329 | 1,963,775 | +0.06(+0.66%) |
Mar 12, 2013 | 9.303 | 9.408 | 8.999 | 9.268 | 6,109,614 | -0.11(-1.20%) |
Mar 11, 2013 | 9.312 | 9.460 | 9.303 | 9.382 | 1,570,597 | +0.02(+0.19%) |
Mar 08, 2013 | 9.373 | 9.434 | 9.303 | 9.364 | 816,432 | +0.04(+0.47%) |
Mar 07, 2013 | 9.077 | 9.329 | 9.069 | 9.321 | 1,809,595 | +0.23(+2.49%) |
Mar 06, 2013 | 9.129 | 9.190 | 8.999 | 9.095 | 1,099,331 | -0.01(-0.10%) |
Mar 05, 2013 | 8.834 | 9.121 | 8.799 | 9.103 | 1,397,938 | +0.31(+3.56%) |
Mar 04, 2013 | 8.729 | 8.912 | 8.729 | 8.790 | 2,289,502 | +0.01(+0.10%) |