Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.380 | 9.580 | 9.210 | 9.470 | 696,099 | +0.00(+0.00%) |
May 30, 2013 | 9.240 | 9.470 | 9.150 | 9.470 | 787,272 | +0.29(+3.16%) |
May 29, 2013 | 9.320 | 9.320 | 9.100 | 9.180 | 967,080 | -0.18(-1.92%) |
May 28, 2013 | 9.480 | 9.605 | 9.290 | 9.360 | 994,351 | +0.09(+0.97%) |
May 24, 2013 | 9.300 | 9.500 | 9.110 | 9.270 | 0 | -0.04(-0.38%) |
May 23, 2013 | 9.180 | 9.570 | 9.000 | 9.305 | 0 | +0.06(+0.70%) |
May 22, 2013 | 9.780 | 9.800 | 9.050 | 9.240 | 0 | -0.49(-5.04%) |
May 21, 2013 | 9.740 | 9.870 | 9.500 | 9.730 | 0 | -0.04(-0.41%) |
May 20, 2013 | 9.810 | 9.870 | 9.600 | 9.770 | 0 | -0.02(-0.20%) |
May 17, 2013 | 9.680 | 9.920 | 9.560 | 9.790 | 0 | +0.19(+1.98%) |
May 16, 2013 | 9.880 | 9.890 | 9.560 | 9.600 | 1,146,939 | -0.28(-2.83%) |
May 15, 2013 | 10.01 | 10.12 | 9.880 | 9.880 | 0 | -0.23(-2.27%) |
May 13, 2013 | 9.620 | 10.22 | 9.540 | 10.11 | 0 | +0.49(+5.09%) |
May 10, 2013 | 9.930 | 10.00 | 9.440 | 9.620 | 0 | -0.31(-3.12%) |
May 09, 2013 | 10.05 | 10.16 | 9.820 | 9.930 | 1,471,158 | -0.10(-1.00%) |
May 08, 2013 | 10.24 | 10.31 | 9.940 | 10.03 | 0 | -0.28(-2.72%) |
May 07, 2013 | 10.46 | 10.58 | 10.28 | 10.31 | 0 | -0.10(-0.96%) |
May 06, 2013 | 10.47 | 10.63 | 10.38 | 10.41 | 0 | -0.08(-0.77%) |
May 03, 2013 | 10.58 | 10.70 | 10.48 | 10.49 | 0 | -0.01(-0.09%) |
May 02, 2013 | 10.33 | 10.58 | 10.33 | 10.50 | 0 | +0.23(+2.24%) |
May 01, 2013 | 10.81 | 10.88 | 10.11 | 10.27 | 0 | -0.57(-5.26%) |
Apr 30, 2013 | 11.10 | 11.15 | 10.81 | 10.84 | 0 | -0.24(-2.17%) |
Apr 29, 2013 | 11.14 | 11.23 | 10.97 | 11.08 | 399,995 | +0.00(+0.00%) |
Apr 26, 2013 | 10.91 | 11.10 | 10.99 | 11.08 | 904,290 | +0.09(+0.82%) |
Apr 25, 2013 | 10.97 | 11.16 | 10.94 | 10.99 | 0 | +0.05(+0.45%) |
Apr 24, 2013 | 11.25 | 11.25 | 10.80 | 10.94 | 555,373 | -0.35(-3.09%) |
Apr 23, 2013 | 11.12 | 11.29 | 11.02 | 11.29 | 997,640 | +0.30(+2.78%) |
Apr 22, 2013 | 11.04 | 11.05 | 10.70 | 10.98 | 529,941 | -0.02(-0.14%) |
Apr 19, 2013 | 11.15 | 11.34 | 10.92 | 11.00 | 1,446,749 | -0.14(-1.30%) |
Apr 18, 2013 | 10.75 | 11.16 | 10.62 | 11.14 | 1,417,645 | +0.43(+4.06%) |
Apr 17, 2013 | 10.79 | 10.82 | 10.44 | 10.71 | 883,520 | -0.18(-1.65%) |
Apr 16, 2013 | 10.30 | 10.93 | 10.19 | 10.89 | 1,048,691 | +0.69(+6.76%) |
Apr 15, 2013 | 10.88 | 10.97 | 10.18 | 10.20 | 1,282,931 | -0.78(-7.10%) |
Apr 12, 2013 | 10.79 | 11.00 | 10.67 | 10.98 | 625,020 | +0.11(+1.01%) |
Apr 11, 2013 | 10.83 | 10.95 | 10.74 | 10.87 | 600,924 | +0.00(+0.00%) |
Apr 10, 2013 | 10.53 | 10.88 | 10.53 | 10.87 | 690,590 | +0.37(+3.52%) |
Apr 09, 2013 | 10.68 | 10.84 | 10.39 | 10.50 | 692,888 | -0.14(-1.32%) |
Apr 08, 2013 | 10.53 | 10.74 | 10.44 | 10.64 | 1,047,872 | +0.14(+1.33%) |
Apr 05, 2013 | 10.49 | 10.76 | 10.33 | 10.50 | 1,396,652 | -0.20(-1.87%) |
Apr 04, 2013 | 10.75 | 10.82 | 10.57 | 10.70 | 450,856 | +0.00(+0.00%) |
Apr 03, 2013 | 10.97 | 10.99 | 10.68 | 10.70 | 586,001 | -0.23(-2.10%) |
Apr 02, 2013 | 10.90 | 11.04 | 10.88 | 10.93 | 833,287 | +0.14(+1.30%) |
Apr 01, 2013 | 11.00 | 11.06 | 10.74 | 10.79 | 680,097 | -0.21(-1.91%) |
Mar 28, 2013 | 11.02 | 11.10 | 10.83 | 11.00 | 915,765 | +0.00(+0.00%) |
Mar 27, 2013 | 10.93 | 11.16 | 10.85 | 11.00 | 958,189 | -0.06(-0.53%) |
Mar 26, 2013 | 11.06 | 11.21 | 10.96 | 11.06 | 606,049 | +0.08(+0.72%) |
Mar 25, 2013 | 10.87 | 11.00 | 10.79 | 10.98 | 674,257 | +0.12(+1.10%) |
Mar 22, 2013 | 10.93 | 10.98 | 10.78 | 10.86 | 566,845 | +0.01(+0.09%) |
Mar 21, 2013 | 10.53 | 10.87 | 10.51 | 10.85 | 612,895 | +0.20(+1.88%) |
Mar 20, 2013 | 10.51 | 10.69 | 10.46 | 10.65 | 617,077 | +0.23(+2.21%) |
Mar 19, 2013 | 10.54 | 10.64 | 10.28 | 10.42 | 458,780 | -0.09(-0.86%) |
Mar 18, 2013 | 10.00 | 10.62 | 9.750 | 10.51 | 1,051,903 | +0.42(+4.16%) |
Mar 15, 2013 | 10.22 | 10.27 | 10.02 | 10.09 | 2,190,700 | -0.11(-1.08%) |
Mar 14, 2013 | 10.16 | 10.35 | 10.06 | 10.20 | 406,272 | +0.05(+0.49%) |
Mar 13, 2013 | 9.970 | 10.28 | 9.880 | 10.15 | 809,688 | +0.16(+1.60%) |
Mar 12, 2013 | 9.970 | 10.04 | 9.855 | 9.990 | 882,342 | +0.00(+0.00%) |
Mar 11, 2013 | 9.990 | 10.12 | 9.940 | 9.990 | 488,804 | -0.06(-0.60%) |
Mar 08, 2013 | 10.12 | 10.18 | 9.901 | 10.05 | 1,532,895 | +0.05(+0.50%) |
Mar 07, 2013 | 9.950 | 10.23 | 9.850 | 10.00 | 480,987 | +0.03(+0.30%) |
Mar 06, 2013 | 10.02 | 10.25 | 9.925 | 9.970 | 922,651 | -0.02(-0.25%) |
Mar 05, 2013 | 9.480 | 10.20 | 9.440 | 9.995 | 1,477,483 | +0.57(+6.10%) |
Mar 04, 2013 | 9.080 | 9.430 | 8.980 | 9.420 | 668,450 | +0.29(+3.18%) |