Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.23 | 11.27 | 11.16 | 11.16 | 8,635 | -0.11(-0.98%) |
May 30, 2013 | 11.34 | 11.42 | 11.27 | 11.27 | 15,168 | +0.19(+1.71%) |
May 29, 2013 | 11.21 | 11.23 | 11.00 | 11.08 | 13,232 | -0.09(-0.81%) |
May 28, 2013 | 11.23 | 11.35 | 11.10 | 11.17 | 28,236 | +0.45(+4.20%) |
May 24, 2013 | 10.76 | 10.81 | 10.52 | 10.72 | 41,059 | -0.13(-1.20%) |
May 23, 2013 | 10.83 | 10.92 | 10.75 | 10.85 | 20,916 | -0.11(-1.00%) |
May 22, 2013 | 11.32 | 11.36 | 10.92 | 10.96 | 209,711 | -0.08(-0.72%) |
May 21, 2013 | 11.00 | 11.16 | 10.90 | 11.04 | 91,715 | -0.17(-1.52%) |
May 20, 2013 | 11.24 | 11.38 | 11.20 | 11.21 | 80,706 | -0.13(-1.15%) |
May 17, 2013 | 11.27 | 11.40 | 11.23 | 11.34 | 14,905 | +0.23(+2.07%) |
May 16, 2013 | 11.34 | 11.35 | 11.11 | 11.11 | 41,892 | -0.19(-1.68%) |
May 15, 2013 | 11.07 | 11.30 | 11.07 | 11.30 | 29,722 | +0.55(+5.12%) |
May 13, 2013 | 10.69 | 10.82 | 10.69 | 10.75 | 9,973 | -0.14(-1.29%) |
May 10, 2013 | 10.78 | 10.89 | 10.78 | 10.89 | 16,827 | +0.18(+1.68%) |
May 09, 2013 | 10.78 | 10.83 | 10.57 | 10.71 | 23,235 | -0.18(-1.65%) |
May 08, 2013 | 10.94 | 10.97 | 10.86 | 10.89 | 16,345 | -0.01(-0.09%) |
May 07, 2013 | 10.97 | 10.98 | 10.87 | 10.90 | 209,635 | +0.18(+1.68%) |
May 06, 2013 | 10.75 | 10.90 | 10.71 | 10.72 | 11,362 | -0.20(-1.83%) |
May 03, 2013 | 10.76 | 10.92 | 10.79 | 10.92 | 41,446 | +0.11(+1.02%) |
May 02, 2013 | 10.63 | 10.90 | 10.41 | 10.81 | 24,363 | -0.01(-0.09%) |
May 01, 2013 | 10.75 | 10.95 | 10.75 | 10.82 | 103,498 | +0.03(+0.28%) |
Apr 30, 2013 | 10.92 | 10.94 | 10.78 | 10.79 | 18,992 | -0.14(-1.28%) |
Apr 29, 2013 | 10.83 | 11.03 | 10.83 | 10.93 | 15,692 | +0.27(+2.53%) |
Apr 26, 2013 | 10.44 | 10.66 | 10.52 | 10.66 | 13,893 | +0.14(+1.33%) |
Apr 25, 2013 | 10.55 | 10.58 | 10.43 | 10.52 | 25,266 | -0.09(-0.85%) |
Apr 24, 2013 | 10.58 | 10.62 | 10.48 | 10.61 | 14,258 | +0.10(+0.95%) |
Apr 23, 2013 | 10.41 | 10.65 | 10.40 | 10.51 | 28,803 | +0.12(+1.15%) |
Apr 22, 2013 | 10.24 | 10.39 | 10.14 | 10.39 | 19,512 | +0.35(+3.48%) |
Apr 19, 2013 | 10.05 | 10.13 | 10.04 | 10.04 | 13,720 | +0.27(+2.77%) |
Apr 18, 2013 | 9.780 | 9.810 | 9.690 | 9.770 | 28,607 | +0.07(+0.72%) |
Apr 17, 2013 | 9.810 | 9.810 | 9.650 | 9.700 | 25,114 | -0.10(-1.02%) |
Apr 16, 2013 | 9.850 | 9.880 | 9.711 | 9.800 | 25,702 | +0.13(+1.34%) |
Apr 15, 2013 | 9.820 | 9.880 | 9.580 | 9.670 | 29,593 | -0.12(-1.23%) |
Apr 12, 2013 | 9.650 | 9.800 | 9.650 | 9.790 | 10,779 | -0.12(-1.21%) |
Apr 11, 2013 | 9.760 | 9.999 | 9.760 | 9.910 | 44,550 | +0.12(+1.23%) |
Apr 10, 2013 | 9.910 | 9.910 | 9.770 | 9.790 | 21,757 | +0.29(+3.05%) |
Apr 09, 2013 | 9.360 | 9.640 | 9.360 | 9.500 | 17,189 | +0.42(+4.63%) |
Apr 08, 2013 | 9.060 | 9.170 | 9.050 | 9.080 | 18,395 | +0.10(+1.11%) |
Apr 05, 2013 | 8.830 | 9.020 | 8.800 | 8.980 | 22,605 | +0.28(+3.22%) |
Apr 04, 2013 | 8.590 | 8.700 | 8.570 | 8.700 | 26,183 | +0.02(+0.23%) |
Apr 03, 2013 | 8.780 | 8.800 | 8.560 | 8.680 | 42,859 | -0.14(-1.59%) |
Apr 02, 2013 | 8.740 | 8.880 | 8.740 | 8.820 | 72,323 | +0.04(+0.46%) |
Apr 01, 2013 | 8.850 | 8.850 | 8.690 | 8.780 | 34,389 | -0.07(-0.79%) |
Mar 28, 2013 | 8.930 | 9.019 | 8.670 | 8.850 | 22,328 | +0.17(+1.96%) |
Mar 27, 2013 | 8.460 | 8.880 | 8.361 | 8.680 | 27,982 | +0.11(+1.28%) |
Mar 26, 2013 | 8.750 | 8.810 | 8.540 | 8.570 | 24,594 | -0.20(-2.28%) |
Mar 25, 2013 | 9.200 | 9.200 | 8.750 | 8.770 | 85,223 | -0.77(-8.07%) |
Mar 22, 2013 | 9.500 | 9.640 | 9.480 | 9.540 | 75,010 | +0.23(+2.47%) |
Mar 21, 2013 | 9.270 | 9.530 | 9.250 | 9.310 | 28,396 | -0.01(-0.11%) |
Mar 20, 2013 | 9.240 | 9.340 | 9.210 | 9.320 | 107,088 | +0.30(+3.33%) |
Mar 19, 2013 | 9.180 | 9.210 | 8.900 | 9.020 | 167,240 | -0.12(-1.31%) |
Mar 18, 2013 | 9.300 | 9.340 | 9.130 | 9.140 | 227,404 | -0.36(-3.79%) |
Mar 15, 2013 | 9.670 | 9.720 | 9.500 | 9.500 | 249,990 | -0.18(-1.86%) |
Mar 14, 2013 | 9.590 | 9.740 | 9.570 | 9.680 | 20,629 | +0.12(+1.26%) |
Mar 13, 2013 | 9.660 | 9.660 | 9.430 | 9.560 | 18,102 | -0.19(-1.95%) |
Mar 12, 2013 | 9.800 | 9.950 | 9.690 | 9.750 | 33,629 | -0.09(-0.91%) |
Mar 11, 2013 | 9.700 | 9.840 | 9.670 | 9.840 | 30,245 | +0.18(+1.86%) |
Mar 08, 2013 | 9.850 | 9.940 | 9.660 | 9.660 | 48,354 | -0.10(-1.02%) |
Mar 07, 2013 | 9.740 | 9.830 | 9.680 | 9.760 | 168,032 | +0.00(+0.00%) |
Mar 06, 2013 | 10.00 | 10.00 | 9.740 | 9.760 | 27,836 | +0.08(+0.83%) |
Mar 05, 2013 | 9.690 | 9.850 | 9.650 | 9.680 | 47,107 | +0.23(+2.43%) |
Mar 04, 2013 | 9.380 | 9.460 | 9.301 | 9.450 | 1,218,023 | -0.16(-1.66%) |