Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.26 | 11.39 | 11.09 | 11.10 | 5,631,949 | -0.26(-2.28%) |
May 30, 2013 | 11.41 | 11.58 | 11.29 | 11.36 | 5,301,897 | -0.04(-0.38%) |
May 29, 2013 | 11.47 | 11.67 | 11.16 | 11.40 | 5,911,747 | -0.23(-2.00%) |
May 28, 2013 | 11.66 | 11.78 | 11.53 | 11.64 | 7,075,022 | +0.31(+2.74%) |
May 24, 2013 | 11.45 | 11.48 | 11.09 | 11.33 | 8,288,320 | -0.23(-2.02%) |
May 23, 2013 | 10.91 | 11.63 | 10.57 | 11.56 | 12,996,979 | +0.11(+1.00%) |
May 22, 2013 | 11.90 | 12.16 | 11.18 | 11.45 | 12,779,006 | -0.40(-3.35%) |
May 21, 2013 | 11.83 | 12.02 | 11.74 | 11.84 | 5,683,824 | +0.09(+0.81%) |
May 20, 2013 | 11.82 | 12.07 | 11.69 | 11.75 | 7,770,282 | -0.06(-0.51%) |
May 17, 2013 | 11.65 | 11.89 | 11.51 | 11.81 | 5,683,755 | +0.36(+3.16%) |
May 16, 2013 | 11.93 | 11.94 | 11.22 | 11.45 | 9,859,341 | -0.37(-3.14%) |
May 15, 2013 | 12.23 | 12.37 | 11.52 | 11.82 | 13,428,612 | +0.28(+2.47%) |
May 13, 2013 | 11.37 | 11.69 | 11.37 | 11.53 | 5,886,014 | +0.09(+0.83%) |
May 10, 2013 | 11.27 | 11.45 | 11.22 | 11.44 | 5,385,905 | +0.21(+1.84%) |
May 09, 2013 | 11.21 | 11.45 | 11.13 | 11.23 | 9,589,233 | -0.01(-0.08%) |
May 08, 2013 | 11.32 | 11.41 | 11.04 | 11.24 | 8,849,595 | +0.00(+0.00%) |
May 07, 2013 | 11.10 | 11.36 | 10.91 | 11.24 | 18,083,124 | +0.47(+4.32%) |
May 06, 2013 | 10.52 | 11.01 | 10.50 | 10.77 | 14,937,737 | +0.35(+3.31%) |
May 03, 2013 | 10.36 | 10.64 | 10.26 | 10.43 | 11,032,295 | +0.17(+1.68%) |
May 02, 2013 | 10.11 | 10.32 | 9.901 | 10.26 | 8,215,593 | +0.39(+3.93%) |
May 01, 2013 | 10.30 | 10.49 | 9.601 | 9.867 | 17,331,318 | -0.44(-4.27%) |
Apr 30, 2013 | 10.12 | 10.48 | 10.12 | 10.31 | 11,759,974 | -0.06(-0.58%) |
Apr 29, 2013 | 10.55 | 10.56 | 10.26 | 10.37 | 10,298,072 | +0.21(+2.04%) |
Apr 26, 2013 | 10.13 | 10.18 | 10.07 | 10.16 | 6,692,208 | +0.07(+0.68%) |
Apr 25, 2013 | 9.746 | 10.31 | 9.746 | 10.09 | 10,993,498 | +0.37(+3.82%) |
Apr 24, 2013 | 9.487 | 9.738 | 9.272 | 9.720 | 5,464,927 | +0.19(+1.99%) |
Apr 23, 2013 | 9.332 | 9.608 | 9.263 | 9.531 | 6,542,301 | +0.30(+3.27%) |
Apr 22, 2013 | 9.246 | 9.272 | 8.918 | 9.229 | 6,325,371 | +0.01(+0.09%) |
Apr 19, 2013 | 8.728 | 9.289 | 8.642 | 9.220 | 8,041,128 | +0.53(+6.16%) |
Apr 18, 2013 | 8.841 | 8.961 | 8.487 | 8.685 | 8,669,762 | -0.08(-0.89%) |
Apr 17, 2013 | 9.091 | 9.211 | 8.711 | 8.763 | 8,656,462 | -0.42(-4.60%) |
Apr 16, 2013 | 9.263 | 9.280 | 8.927 | 9.186 | 8,191,694 | +0.17(+1.91%) |
Apr 15, 2013 | 9.565 | 9.574 | 8.935 | 9.013 | 9,265,976 | -0.61(-6.36%) |
Apr 12, 2013 | 9.660 | 9.798 | 9.513 | 9.625 | 5,743,560 | -0.14(-1.41%) |
Apr 11, 2013 | 9.763 | 9.945 | 9.556 | 9.763 | 8,008,734 | +0.04(+0.44%) |
Apr 10, 2013 | 9.565 | 9.772 | 9.444 | 9.720 | 11,247,801 | +0.26(+2.73%) |
Apr 09, 2013 | 9.604 | 9.781 | 9.367 | 9.462 | 15,574,664 | +0.21(+2.24%) |
Apr 08, 2013 | 9.022 | 9.280 | 8.858 | 9.255 | 11,817,360 | +0.50(+5.71%) |
Apr 05, 2013 | 8.573 | 8.789 | 8.478 | 8.754 | 8,322,763 | -0.06(-0.68%) |
Apr 04, 2013 | 8.539 | 8.889 | 8.409 | 8.815 | 11,017,473 | +0.32(+3.76%) |
Apr 03, 2013 | 8.797 | 8.944 | 8.297 | 8.496 | 14,515,703 | -0.30(-3.43%) |
Apr 02, 2013 | 9.039 | 9.190 | 8.763 | 8.797 | 9,688,538 | -0.13(-1.45%) |
Apr 01, 2013 | 9.237 | 9.531 | 8.892 | 8.927 | 12,431,431 | -0.31(-3.36%) |
Mar 28, 2013 | 9.065 | 9.255 | 8.996 | 9.237 | 14,320,032 | +0.24(+2.68%) |
Mar 27, 2013 | 8.728 | 9.013 | 8.651 | 8.996 | 7,475,086 | +0.16(+1.86%) |
Mar 26, 2013 | 8.953 | 9.160 | 8.789 | 8.832 | 8,195,118 | -0.05(-0.58%) |
Mar 25, 2013 | 8.970 | 9.203 | 8.668 | 8.884 | 12,892,781 | +0.02(+0.19%) |
Mar 22, 2013 | 8.797 | 8.935 | 8.763 | 8.866 | 8,280,545 | +0.15(+1.68%) |
Mar 21, 2013 | 8.685 | 8.901 | 8.634 | 8.720 | 7,772,238 | -0.02(-0.20%) |
Mar 20, 2013 | 8.634 | 8.815 | 8.560 | 8.737 | 10,704,205 | +0.21(+2.43%) |
Mar 19, 2013 | 8.892 | 9.013 | 8.470 | 8.530 | 12,521,218 | -0.24(-2.75%) |
Mar 18, 2013 | 8.470 | 9.022 | 8.418 | 8.772 | 12,095,059 | +0.11(+1.29%) |
Mar 15, 2013 | 9.004 | 9.022 | 8.608 | 8.659 | 12,868,495 | -0.29(-3.28%) |
Mar 14, 2013 | 8.823 | 9.065 | 8.711 | 8.953 | 11,493,180 | +0.21(+2.37%) |
Mar 13, 2013 | 8.547 | 8.780 | 8.444 | 8.746 | 11,235,555 | +0.18(+2.11%) |
Mar 12, 2013 | 8.720 | 8.832 | 8.375 | 8.565 | 9,892,526 | -0.14(-1.59%) |
Mar 11, 2013 | 8.142 | 8.797 | 8.142 | 8.703 | 14,616,817 | +0.48(+5.88%) |
Mar 08, 2013 | 8.228 | 8.496 | 8.082 | 8.220 | 12,152,986 | +0.14(+1.71%) |
Mar 07, 2013 | 8.409 | 8.573 | 7.987 | 8.082 | 25,562,306 | -0.48(-5.64%) |
Mar 06, 2013 | 9.134 | 9.168 | 8.349 | 8.565 | 46,434,708 | -0.48(-5.34%) |
Mar 05, 2013 | 9.194 | 9.444 | 8.841 | 9.048 | 42,439,236 | +0.53(+6.28%) |
Mar 04, 2013 | 8.245 | 8.661 | 8.116 | 8.513 | 29,621,526 | +0.60(+7.63%) |