Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.57 | 10.59 | 10.44 | 10.45 | 78,974 | -0.21(-1.96%) |
May 30, 2013 | 10.52 | 10.76 | 10.52 | 10.66 | 29,175 | +0.15(+1.44%) |
May 29, 2013 | 10.53 | 10.62 | 10.38 | 10.51 | 39,994 | -0.06(-0.54%) |
May 28, 2013 | 10.58 | 10.70 | 10.43 | 10.57 | 58,892 | +0.14(+1.37%) |
May 24, 2013 | 10.17 | 10.51 | 10.12 | 10.42 | 0 | +0.23(+2.23%) |
May 23, 2013 | 9.940 | 10.21 | 9.048 | 10.20 | 0 | +0.20(+1.99%) |
May 22, 2013 | 9.807 | 10.06 | 9.788 | 9.997 | 0 | +0.17(+1.74%) |
May 21, 2013 | 10.17 | 10.17 | 9.798 | 9.826 | 0 | -0.36(-3.54%) |
May 20, 2013 | 10.18 | 10.24 | 10.14 | 10.19 | 0 | -0.05(-0.46%) |
May 17, 2013 | 10.16 | 10.25 | 9.826 | 10.23 | 0 | +0.09(+0.93%) |
May 16, 2013 | 10.11 | 10.16 | 9.873 | 10.14 | 49,903 | +0.03(+0.28%) |
May 15, 2013 | 9.997 | 10.16 | 9.930 | 10.11 | 0 | +0.33(+3.39%) |
May 13, 2013 | 9.959 | 9.968 | 9.722 | 9.779 | 0 | -0.17(-1.72%) |
May 10, 2013 | 10.13 | 10.13 | 9.940 | 9.949 | 0 | -0.13(-1.32%) |
May 09, 2013 | 9.883 | 10.13 | 9.817 | 10.08 | 0 | +0.20(+2.02%) |
May 08, 2013 | 9.921 | 10.15 | 9.608 | 9.883 | 0 | -0.04(-0.38%) |
May 07, 2013 | 9.617 | 9.949 | 9.617 | 9.921 | 0 | +0.29(+3.05%) |
May 06, 2013 | 9.703 | 9.712 | 9.542 | 9.627 | 0 | -0.15(-1.55%) |
May 03, 2013 | 9.523 | 9.798 | 9.409 | 9.779 | 0 | +0.37(+3.93%) |
May 02, 2013 | 9.361 | 9.447 | 9.276 | 9.409 | 0 | +0.07(+0.71%) |
May 01, 2013 | 9.542 | 9.566 | 9.238 | 9.342 | 0 | -0.21(-2.18%) |
Apr 30, 2013 | 9.750 | 9.750 | 9.485 | 9.551 | 0 | -0.16(-1.66%) |
Apr 29, 2013 | 9.608 | 9.750 | 9.598 | 9.712 | 30,162 | +0.17(+1.79%) |
Apr 26, 2013 | 9.248 | 9.655 | 9.143 | 9.542 | 99,542 | +0.31(+3.39%) |
Apr 25, 2013 | 9.200 | 9.314 | 9.153 | 9.229 | 66,699 | +0.09(+0.93%) |
Apr 24, 2013 | 9.115 | 9.248 | 9.105 | 9.143 | 130,123 | +0.00(+0.00%) |
Apr 23, 2013 | 9.162 | 9.248 | 9.048 | 9.143 | 43,779 | +0.03(+0.31%) |
Apr 22, 2013 | 9.172 | 9.172 | 9.029 | 9.115 | 89,317 | -0.06(-0.62%) |
Apr 19, 2013 | 9.105 | 9.181 | 9.077 | 9.172 | 53,245 | +0.07(+0.73%) |
Apr 18, 2013 | 9.162 | 9.200 | 9.105 | 9.105 | 88,667 | +0.00(+0.00%) |
Apr 17, 2013 | 9.058 | 9.134 | 9.053 | 9.105 | 97,537 | -0.07(-0.72%) |
Apr 16, 2013 | 9.162 | 9.229 | 9.096 | 9.172 | 45,523 | +0.08(+0.83%) |
Apr 15, 2013 | 9.238 | 9.238 | 9.058 | 9.096 | 93,590 | -0.23(-2.44%) |
Apr 12, 2013 | 9.257 | 9.380 | 9.204 | 9.323 | 16,342 | +0.05(+0.51%) |
Apr 11, 2013 | 9.238 | 9.333 | 9.210 | 9.276 | 25,561 | +0.06(+0.62%) |
Apr 10, 2013 | 9.067 | 9.323 | 9.010 | 9.219 | 48,341 | +0.16(+1.78%) |
Apr 09, 2013 | 9.191 | 9.191 | 9.001 | 9.058 | 56,855 | -0.08(-0.83%) |
Apr 08, 2013 | 9.124 | 9.172 | 9.029 | 9.134 | 49,223 | +0.07(+0.73%) |
Apr 05, 2013 | 8.859 | 9.086 | 8.859 | 9.067 | 76,507 | +0.03(+0.31%) |
Apr 04, 2013 | 9.134 | 9.138 | 8.916 | 9.039 | 43,387 | -0.07(-0.73%) |
Apr 03, 2013 | 9.067 | 9.172 | 9.010 | 9.105 | 91,793 | +0.03(+0.31%) |
Apr 02, 2013 | 8.972 | 9.115 | 8.887 | 9.077 | 85,835 | +0.16(+1.81%) |
Apr 01, 2013 | 9.001 | 9.010 | 8.830 | 8.916 | 75,338 | -0.06(-0.63%) |
Mar 28, 2013 | 8.963 | 9.048 | 8.916 | 8.972 | 75,252 | +0.04(+0.42%) |
Mar 27, 2013 | 8.868 | 8.944 | 8.835 | 8.935 | 53,688 | -0.01(-0.11%) |
Mar 26, 2013 | 8.821 | 8.972 | 8.754 | 8.944 | 33,071 | +0.17(+1.95%) |
Mar 25, 2013 | 8.811 | 8.906 | 8.669 | 8.773 | 127,992 | -0.04(-0.43%) |
Mar 22, 2013 | 8.830 | 8.906 | 8.702 | 8.811 | 41,308 | +0.00(+0.00%) |
Mar 21, 2013 | 8.897 | 8.991 | 8.764 | 8.811 | 112,077 | -0.18(-2.00%) |
Mar 20, 2013 | 9.067 | 9.105 | 8.897 | 8.991 | 43,283 | -0.03(-0.32%) |
Mar 19, 2013 | 8.982 | 9.058 | 8.916 | 9.020 | 34,278 | +0.09(+0.96%) |
Mar 18, 2013 | 8.840 | 9.048 | 8.840 | 8.935 | 25,183 | -0.04(-0.42%) |
Mar 15, 2013 | 8.944 | 9.077 | 8.859 | 8.972 | 218,001 | +0.03(+0.32%) |
Mar 14, 2013 | 9.001 | 9.010 | 8.882 | 8.944 | 116,886 | -0.01(-0.11%) |
Mar 13, 2013 | 8.849 | 9.029 | 8.840 | 8.953 | 50,065 | +0.13(+1.51%) |
Mar 12, 2013 | 8.792 | 9.001 | 8.773 | 8.821 | 77,715 | -0.01(-0.11%) |
Mar 11, 2013 | 8.811 | 8.953 | 8.802 | 8.830 | 58,992 | -0.04(-0.43%) |
Mar 08, 2013 | 8.944 | 8.949 | 8.678 | 8.868 | 138,858 | -0.05(-0.53%) |
Mar 07, 2013 | 8.953 | 9.020 | 8.890 | 8.916 | 72,277 | -0.05(-0.53%) |
Mar 06, 2013 | 9.200 | 9.200 | 8.887 | 8.963 | 140,185 | -0.16(-1.77%) |
Mar 05, 2013 | 8.878 | 9.188 | 8.797 | 9.124 | 96,424 | +0.32(+3.66%) |
Mar 04, 2013 | 8.565 | 8.811 | 8.546 | 8.802 | 138,748 | +0.18(+2.09%) |