Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.842 | 9.867 | 9.635 | 9.698 | 83,155 | -0.14(-1.46%) |
May 30, 2013 | 9.898 | 9.948 | 9.823 | 9.842 | 71,831 | -0.08(-0.82%) |
May 29, 2013 | 9.999 | 10.02 | 9.854 | 9.923 | 53,535 | -0.12(-1.18%) |
May 28, 2013 | 10.16 | 10.18 | 9.999 | 10.04 | 65,245 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.22 | 10.16 | 10.18 | 21,231 | +0.00(+0.00%) |
May 23, 2013 | 10.24 | 10.24 | 10.16 | 10.18 | 60,769 | -0.04(-0.43%) |
May 22, 2013 | 10.26 | 10.32 | 10.18 | 10.22 | 56,910 | -0.05(-0.49%) |
May 21, 2013 | 10.32 | 10.32 | 10.27 | 10.27 | 15,540 | -0.01(-0.06%) |
May 20, 2013 | 10.28 | 10.36 | 10.28 | 10.28 | 82,939 | -0.01(-0.06%) |
May 17, 2013 | 10.29 | 10.29 | 10.28 | 10.29 | 10,701 | -0.01(-0.06%) |
May 16, 2013 | 10.24 | 10.34 | 10.24 | 10.29 | 20,332 | +0.02(+0.18%) |
May 15, 2013 | 10.37 | 10.37 | 10.26 | 10.27 | 44,480 | -0.03(-0.24%) |
May 13, 2013 | 10.36 | 10.37 | 10.26 | 10.30 | 27,929 | -0.06(-0.55%) |
May 10, 2013 | 10.39 | 10.44 | 10.34 | 10.36 | 53,636 | -0.06(-0.54%) |
May 09, 2013 | 10.41 | 10.46 | 10.41 | 10.41 | 17,614 | +0.00(+0.00%) |
May 08, 2013 | 10.45 | 10.45 | 10.40 | 10.41 | 28,440 | -0.04(-0.42%) |
May 07, 2013 | 10.43 | 10.48 | 10.43 | 10.46 | 26,801 | +0.03(+0.30%) |
May 06, 2013 | 10.47 | 10.48 | 10.42 | 10.43 | 31,266 | -0.07(-0.65%) |
May 03, 2013 | 10.53 | 10.56 | 10.49 | 10.49 | 10,591 | -0.06(-0.59%) |
May 02, 2013 | 10.50 | 10.57 | 10.50 | 10.56 | 23,689 | +0.03(+0.30%) |
May 01, 2013 | 10.53 | 10.53 | 10.51 | 10.53 | 9,773 | +0.03(+0.24%) |
Apr 30, 2013 | 10.48 | 10.50 | 10.46 | 10.50 | 11,112 | +0.05(+0.48%) |
Apr 29, 2013 | 10.48 | 10.48 | 10.43 | 10.45 | 23,683 | +0.02(+0.24%) |
Apr 26, 2013 | 10.41 | 10.44 | 10.43 | 10.43 | 8,614 | -0.01(-0.12%) |
Apr 25, 2013 | 10.41 | 10.44 | 10.41 | 10.44 | 8,416 | +0.02(+0.23%) |
Apr 24, 2013 | 10.48 | 10.49 | 10.39 | 10.41 | 26,167 | -0.03(-0.29%) |
Apr 23, 2013 | 10.47 | 10.47 | 10.43 | 10.44 | 11,513 | +0.03(+0.30%) |
Apr 22, 2013 | 10.36 | 10.46 | 10.36 | 10.41 | 28,368 | +0.02(+0.24%) |
Apr 19, 2013 | 10.34 | 10.40 | 10.34 | 10.39 | 19,406 | +0.03(+0.24%) |
Apr 18, 2013 | 10.32 | 10.39 | 10.32 | 10.36 | 30,690 | +0.02(+0.24%) |
Apr 17, 2013 | 10.33 | 10.38 | 10.32 | 10.34 | 19,949 | -0.02(-0.18%) |
Apr 16, 2013 | 10.36 | 10.36 | 10.32 | 10.36 | 8,774 | -0.02(-0.18%) |
Apr 15, 2013 | 10.35 | 10.38 | 10.34 | 10.38 | 20,498 | +0.02(+0.18%) |
Apr 12, 2013 | 10.31 | 10.38 | 10.31 | 10.36 | 6,054 | +0.04(+0.36%) |
Apr 11, 2013 | 10.33 | 10.38 | 10.32 | 10.32 | 36,942 | +0.02(+0.17%) |
Apr 10, 2013 | 10.30 | 10.34 | 10.29 | 10.30 | 43,373 | -0.02(-0.24%) |
Apr 09, 2013 | 10.32 | 10.34 | 10.32 | 10.33 | 9,847 | -0.02(-0.18%) |
Apr 08, 2013 | 10.34 | 10.35 | 10.30 | 10.34 | 36,395 | -0.02(-0.18%) |
Apr 05, 2013 | 10.23 | 10.36 | 10.23 | 10.36 | 32,228 | +0.13(+1.27%) |
Apr 04, 2013 | 10.23 | 10.25 | 10.20 | 10.23 | 21,083 | -0.01(-0.06%) |
Apr 03, 2013 | 10.18 | 10.24 | 10.16 | 10.24 | 52,445 | +0.04(+0.37%) |
Apr 02, 2013 | 10.18 | 10.26 | 10.18 | 10.20 | 42,936 | -0.01(-0.06%) |
Apr 01, 2013 | 10.16 | 10.23 | 10.16 | 10.21 | 25,573 | +0.01(+0.06%) |
Mar 28, 2013 | 10.18 | 10.22 | 10.18 | 10.20 | 18,774 | +0.03(+0.30%) |
Mar 27, 2013 | 10.12 | 10.17 | 10.12 | 10.17 | 14,303 | +0.01(+0.06%) |
Mar 26, 2013 | 10.10 | 10.17 | 10.08 | 10.16 | 30,022 | +0.01(+0.12%) |
Mar 25, 2013 | 10.07 | 10.15 | 10.07 | 10.15 | 37,494 | -0.01(-0.06%) |
Mar 22, 2013 | 10.18 | 10.19 | 10.13 | 10.16 | 35,577 | -0.01(-0.12%) |
Mar 21, 2013 | 10.23 | 10.26 | 10.15 | 10.17 | 36,107 | -0.09(-0.91%) |
Mar 20, 2013 | 10.15 | 10.26 | 10.14 | 10.26 | 37,557 | +0.09(+0.85%) |
Mar 19, 2013 | 10.13 | 10.18 | 10.05 | 10.18 | 42,986 | +0.07(+0.67%) |
Mar 18, 2013 | 9.774 | 10.11 | 9.774 | 10.11 | 83,236 | +0.27(+2.78%) |
Mar 15, 2013 | 9.898 | 10.01 | 9.690 | 9.836 | 152,157 | -0.19(-1.86%) |
Mar 14, 2013 | 10.11 | 10.21 | 10.02 | 10.02 | 117,276 | -0.18(-1.76%) |
Mar 13, 2013 | 10.40 | 10.47 | 10.18 | 10.20 | 71,645 | -0.19(-1.86%) |
Mar 12, 2013 | 10.50 | 10.56 | 10.38 | 10.40 | 95,132 | -0.17(-1.58%) |
Mar 11, 2013 | 10.71 | 10.71 | 10.56 | 10.56 | 80,317 | -0.12(-1.16%) |
Mar 08, 2013 | 10.72 | 10.83 | 10.67 | 10.69 | 18,806 | -0.09(-0.86%) |
Mar 07, 2013 | 10.80 | 10.81 | 10.70 | 10.78 | 22,675 | +0.01(+0.06%) |
Mar 06, 2013 | 10.79 | 10.80 | 10.72 | 10.77 | 19,824 | -0.02(-0.23%) |
Mar 05, 2013 | 10.73 | 10.81 | 10.72 | 10.80 | 22,003 | +0.01(+0.11%) |
Mar 04, 2013 | 10.83 | 10.83 | 10.69 | 10.78 | 55,882 | -0.00(-0.00%) |