Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.975 | 10.40 | 9.886 | 10.36 | 7,311,823 | +0.32(+3.18%) |
May 30, 2013 | 10.06 | 10.24 | 9.995 | 10.04 | 1,326,024 | -0.01(-0.14%) |
May 29, 2013 | 10.16 | 10.16 | 9.947 | 10.06 | 1,541,889 | -0.12(-1.14%) |
May 28, 2013 | 10.04 | 10.19 | 9.927 | 10.17 | 1,991,851 | +0.18(+1.77%) |
May 24, 2013 | 9.947 | 10.01 | 9.567 | 9.995 | 1,524,578 | +0.03(+0.34%) |
May 23, 2013 | 10.29 | 10.29 | 9.920 | 9.961 | 1,222,894 | -0.45(-4.37%) |
May 22, 2013 | 10.71 | 10.86 | 10.33 | 10.42 | 1,374,316 | -0.31(-2.91%) |
May 21, 2013 | 10.81 | 10.86 | 10.65 | 10.73 | 789,027 | -0.08(-0.75%) |
May 20, 2013 | 10.75 | 10.86 | 10.73 | 10.81 | 932,598 | +0.00(+0.00%) |
May 17, 2013 | 10.50 | 10.82 | 10.42 | 10.81 | 8,219,571 | +0.34(+3.24%) |
May 16, 2013 | 10.59 | 10.74 | 10.42 | 10.47 | 602,413 | -0.21(-1.97%) |
May 15, 2013 | 10.68 | 10.73 | 10.55 | 10.68 | 878,524 | +0.12(+1.09%) |
May 13, 2013 | 10.63 | 10.68 | 10.52 | 10.57 | 470,182 | -0.05(-0.45%) |
May 10, 2013 | 10.60 | 10.63 | 10.52 | 10.61 | 415,143 | +0.01(+0.13%) |
May 09, 2013 | 10.80 | 10.88 | 10.59 | 10.60 | 636,721 | -0.26(-2.38%) |
May 08, 2013 | 10.86 | 10.89 | 10.74 | 10.86 | 990,425 | -0.03(-0.25%) |
May 07, 2013 | 10.72 | 10.89 | 10.46 | 10.88 | 1,061,010 | +0.15(+1.39%) |
May 06, 2013 | 10.63 | 10.76 | 10.57 | 10.73 | 598,135 | +0.04(+0.38%) |
May 03, 2013 | 10.61 | 10.73 | 10.60 | 10.69 | 1,199,816 | +0.07(+0.70%) |
May 02, 2013 | 10.31 | 10.79 | 10.31 | 10.62 | 1,761,336 | +0.35(+3.37%) |
May 01, 2013 | 10.28 | 10.38 | 10.21 | 10.27 | 1,085,144 | -0.12(-1.18%) |
Apr 30, 2013 | 10.26 | 10.40 | 10.19 | 10.40 | 737,346 | +0.10(+0.99%) |
Apr 29, 2013 | 10.17 | 10.31 | 10.15 | 10.29 | 681,640 | +0.12(+1.20%) |
Apr 26, 2013 | 10.17 | 10.27 | 10.16 | 10.17 | 1,092,172 | -0.06(-0.60%) |
Apr 25, 2013 | 10.13 | 10.39 | 10.08 | 10.23 | 1,501,781 | +0.07(+0.74%) |
Apr 24, 2013 | 10.04 | 10.16 | 10.04 | 10.16 | 533,590 | +0.04(+0.40%) |
Apr 23, 2013 | 10.10 | 10.14 | 10.03 | 10.12 | 819,976 | -0.01(-0.07%) |
Apr 22, 2013 | 10.09 | 10.16 | 9.992 | 10.12 | 824,399 | +0.02(+0.20%) |
Apr 19, 2013 | 9.995 | 10.12 | 9.941 | 10.10 | 663,949 | +0.01(+0.13%) |
Apr 18, 2013 | 9.941 | 10.12 | 9.879 | 10.09 | 1,067,884 | +0.11(+1.09%) |
Apr 17, 2013 | 9.907 | 10.02 | 9.764 | 9.981 | 950,938 | -0.01(-0.07%) |
Apr 16, 2013 | 9.635 | 9.995 | 9.588 | 9.988 | 954,082 | +0.37(+3.81%) |
Apr 15, 2013 | 9.886 | 10.02 | 9.554 | 9.621 | 1,533,755 | -0.37(-3.74%) |
Apr 12, 2013 | 9.927 | 10.04 | 9.876 | 9.995 | 763,990 | -0.01(-0.07%) |
Apr 11, 2013 | 9.900 | 10.06 | 9.744 | 10.00 | 1,130,057 | +0.03(+0.27%) |
Apr 10, 2013 | 10.04 | 10.12 | 9.893 | 9.975 | 1,365,610 | -0.18(-1.74%) |
Apr 09, 2013 | 10.13 | 10.27 | 10.04 | 10.15 | 2,016,667 | -0.02(-0.20%) |
Apr 08, 2013 | 10.11 | 10.17 | 10.02 | 10.17 | 684,478 | +0.05(+0.54%) |
Apr 05, 2013 | 9.975 | 10.16 | 9.879 | 10.12 | 614,961 | -0.01(-0.07%) |
Apr 04, 2013 | 9.812 | 10.14 | 9.750 | 10.12 | 1,264,729 | +0.31(+3.18%) |
Apr 03, 2013 | 10.02 | 10.02 | 9.767 | 9.812 | 536,267 | -0.19(-1.90%) |
Apr 02, 2013 | 9.907 | 10.08 | 9.886 | 10.00 | 805,838 | +0.07(+0.68%) |
Apr 01, 2013 | 9.995 | 10.04 | 9.757 | 9.934 | 1,016,027 | -0.12(-1.15%) |
Mar 28, 2013 | 9.913 | 10.12 | 9.913 | 10.05 | 751,720 | +0.12(+1.23%) |
Mar 27, 2013 | 9.886 | 9.981 | 9.784 | 9.927 | 408,132 | -0.01(-0.07%) |
Mar 26, 2013 | 9.839 | 9.975 | 9.829 | 9.934 | 610,247 | -0.05(-0.48%) |
Mar 25, 2013 | 9.947 | 10.05 | 9.913 | 9.981 | 547,976 | +0.03(+0.34%) |
Mar 22, 2013 | 9.927 | 10.03 | 9.886 | 9.947 | 579,099 | +0.01(+0.07%) |
Mar 21, 2013 | 9.879 | 10.04 | 9.879 | 9.941 | 634,908 | -0.02(-0.20%) |
Mar 20, 2013 | 10.04 | 10.09 | 9.893 | 9.961 | 442,951 | -0.09(-0.88%) |
Mar 19, 2013 | 9.961 | 10.06 | 9.947 | 10.05 | 595,771 | +0.06(+0.61%) |
Mar 18, 2013 | 9.913 | 10.09 | 9.900 | 9.988 | 548,107 | +0.00(+0.00%) |
Mar 15, 2013 | 10.03 | 10.03 | 9.805 | 9.988 | 1,212,288 | +0.00(+0.00%) |
Mar 14, 2013 | 9.947 | 10.06 | 9.907 | 9.988 | 988,075 | -0.01(-0.07%) |
Mar 13, 2013 | 10.05 | 10.09 | 9.901 | 9.995 | 612,917 | -0.03(-0.27%) |
Mar 12, 2013 | 10.08 | 10.23 | 9.988 | 10.02 | 750,675 | -0.10(-1.01%) |
Mar 11, 2013 | 10.14 | 10.23 | 10.09 | 10.12 | 628,685 | +0.00(+0.00%) |
Mar 08, 2013 | 10.14 | 10.16 | 10.06 | 10.12 | 814,156 | +0.04(+0.40%) |
Mar 07, 2013 | 10.21 | 10.33 | 10.08 | 10.08 | 839,666 | -0.16(-1.53%) |
Mar 06, 2013 | 10.25 | 10.36 | 10.19 | 10.24 | 794,460 | -0.01(-0.13%) |
Mar 05, 2013 | 10.19 | 10.30 | 10.16 | 10.25 | 954,575 | +0.12(+1.21%) |
Mar 04, 2013 | 9.981 | 10.18 | 9.888 | 10.13 | 1,508,943 | +0.16(+1.57%) |