Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.866 | 10.17 | 9.760 | 9.841 | 861,623 | -0.06(-0.63%) |
May 30, 2013 | 9.810 | 9.953 | 9.504 | 9.903 | 393,799 | +0.05(+0.51%) |
May 29, 2013 | 10.21 | 10.44 | 9.825 | 9.853 | 826,442 | -0.52(-5.00%) |
May 28, 2013 | 10.54 | 10.54 | 10.28 | 10.37 | 271,485 | -0.09(-0.90%) |
May 24, 2013 | 10.46 | 10.53 | 10.32 | 10.47 | 331,332 | +0.07(+0.72%) |
May 23, 2013 | 10.09 | 10.44 | 10.07 | 10.39 | 417,072 | +0.21(+2.02%) |
May 22, 2013 | 10.27 | 10.38 | 10.12 | 10.18 | 333,279 | -0.08(-0.79%) |
May 21, 2013 | 10.42 | 10.42 | 10.23 | 10.27 | 241,896 | -0.01(-0.06%) |
May 20, 2013 | 10.31 | 10.38 | 10.18 | 10.27 | 234,424 | -0.04(-0.42%) |
May 17, 2013 | 10.31 | 10.43 | 10.23 | 10.32 | 214,948 | +0.04(+0.36%) |
May 16, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 290,606 | -0.09(-0.84%) |
May 15, 2013 | 10.36 | 10.42 | 10.22 | 10.37 | 326,665 | +0.16(+1.59%) |
May 13, 2013 | 10.31 | 10.37 | 10.05 | 10.20 | 374,652 | -0.09(-0.85%) |
May 10, 2013 | 10.44 | 10.56 | 10.14 | 10.29 | 658,432 | -0.32(-3.06%) |
May 09, 2013 | 10.60 | 10.70 | 10.48 | 10.62 | 1,247,391 | -0.22(-2.07%) |
May 08, 2013 | 10.90 | 10.97 | 10.68 | 10.84 | 418,874 | -0.04(-0.34%) |
May 07, 2013 | 10.73 | 10.92 | 10.73 | 10.88 | 326,641 | +0.18(+1.69%) |
May 06, 2013 | 10.65 | 10.70 | 10.55 | 10.70 | 602,306 | -0.09(-0.87%) |
May 03, 2013 | 10.97 | 10.94 | 10.72 | 10.79 | 684,639 | -0.03(-0.23%) |
May 02, 2013 | 11.03 | 11.15 | 10.72 | 10.82 | 328,501 | -0.06(-0.52%) |
May 01, 2013 | 10.93 | 11.01 | 10.83 | 10.87 | 259,916 | -0.16(-1.42%) |
Apr 30, 2013 | 10.57 | 11.05 | 10.57 | 11.03 | 1,180,166 | +0.45(+4.25%) |
Apr 29, 2013 | 10.57 | 10.63 | 10.40 | 10.58 | 514,921 | +0.14(+1.32%) |
Apr 26, 2013 | 10.53 | 10.53 | 10.33 | 10.44 | 503,970 | -0.09(-0.89%) |
Apr 25, 2013 | 10.32 | 10.61 | 10.32 | 10.53 | 1,209,146 | +0.19(+1.81%) |
Apr 24, 2013 | 10.67 | 10.80 | 10.23 | 10.35 | 1,356,898 | +0.25(+2.47%) |
Apr 23, 2013 | 9.422 | 10.11 | 9.410 | 10.10 | 1,372,042 | +0.69(+7.30%) |
Apr 22, 2013 | 9.285 | 9.416 | 9.060 | 9.410 | 504,592 | +0.14(+1.55%) |
Apr 19, 2013 | 9.279 | 9.335 | 9.135 | 9.266 | 286,470 | +0.10(+1.09%) |
Apr 18, 2013 | 8.954 | 9.229 | 8.916 | 9.166 | 371,105 | +0.15(+1.66%) |
Apr 17, 2013 | 9.341 | 9.341 | 8.929 | 9.016 | 503,683 | -0.39(-4.18%) |
Apr 16, 2013 | 9.360 | 9.485 | 9.297 | 9.410 | 290,987 | +0.19(+2.03%) |
Apr 15, 2013 | 9.585 | 9.585 | 9.210 | 9.222 | 451,888 | -0.61(-6.23%) |
Apr 12, 2013 | 9.729 | 9.866 | 9.691 | 9.835 | 767,695 | -0.02(-0.19%) |
Apr 11, 2013 | 9.885 | 10.01 | 9.760 | 9.853 | 846,464 | -0.16(-1.56%) |
Apr 10, 2013 | 9.891 | 10.10 | 9.860 | 10.01 | 1,120,426 | +0.33(+3.42%) |
Apr 09, 2013 | 9.354 | 9.779 | 9.341 | 9.679 | 956,847 | +0.44(+4.80%) |
Apr 08, 2013 | 9.110 | 9.241 | 9.032 | 9.235 | 548,592 | +0.09(+0.96%) |
Apr 05, 2013 | 8.729 | 9.172 | 8.729 | 9.147 | 1,282,010 | +0.34(+3.83%) |
Apr 04, 2013 | 8.741 | 8.891 | 8.673 | 8.810 | 602,135 | +0.06(+0.64%) |
Apr 03, 2013 | 8.510 | 8.810 | 8.448 | 8.754 | 565,875 | +0.20(+2.34%) |
Apr 02, 2013 | 8.554 | 8.598 | 8.423 | 8.554 | 454,665 | +0.05(+0.59%) |
Apr 01, 2013 | 8.466 | 8.523 | 8.391 | 8.504 | 352,937 | +0.04(+0.52%) |
Mar 28, 2013 | 8.629 | 8.654 | 8.391 | 8.460 | 469,526 | -0.15(-1.74%) |
Mar 27, 2013 | 8.641 | 8.704 | 8.504 | 8.610 | 556,439 | -0.04(-0.51%) |
Mar 26, 2013 | 8.454 | 8.729 | 8.454 | 8.654 | 563,993 | +0.31(+3.75%) |
Mar 25, 2013 | 8.566 | 8.604 | 8.285 | 8.341 | 393,641 | -0.15(-1.77%) |
Mar 22, 2013 | 8.585 | 8.616 | 8.416 | 8.491 | 487,186 | -0.10(-1.16%) |
Mar 21, 2013 | 8.891 | 8.904 | 8.573 | 8.591 | 448,423 | -0.40(-4.45%) |
Mar 20, 2013 | 9.122 | 9.135 | 8.898 | 8.991 | 422,870 | -0.09(-0.96%) |
Mar 19, 2013 | 9.072 | 9.122 | 8.991 | 9.079 | 280,457 | +0.02(+0.21%) |
Mar 18, 2013 | 9.060 | 9.135 | 8.954 | 9.060 | 423,965 | -0.16(-1.69%) |
Mar 15, 2013 | 9.122 | 9.241 | 9.032 | 9.216 | 416,457 | +0.20(+2.22%) |
Mar 14, 2013 | 9.091 | 9.154 | 8.954 | 9.016 | 271,135 | -0.14(-1.50%) |
Mar 13, 2013 | 9.372 | 9.379 | 9.079 | 9.154 | 287,333 | -0.23(-2.46%) |
Mar 12, 2013 | 9.247 | 9.415 | 9.116 | 9.385 | 319,484 | +0.14(+1.56%) |
Mar 11, 2013 | 9.447 | 9.447 | 9.185 | 9.241 | 375,615 | -0.18(-1.92%) |
Mar 08, 2013 | 9.397 | 9.510 | 9.341 | 9.422 | 408,160 | +0.02(+0.20%) |
Mar 07, 2013 | 9.316 | 9.447 | 9.122 | 9.404 | 388,676 | +0.32(+3.51%) |
Mar 06, 2013 | 8.966 | 9.210 | 8.947 | 9.085 | 415,842 | +0.06(+0.62%) |
Mar 05, 2013 | 9.104 | 9.191 | 8.972 | 9.029 | 554,209 | +0.03(+0.35%) |
Mar 04, 2013 | 8.916 | 9.022 | 8.710 | 8.997 | 394,332 | +0.06(+0.63%) |