Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.625 | 9.802 | 9.565 | 9.680 | 74,023 | +0.03(+0.31%) |
May 30, 2013 | 9.698 | 9.729 | 9.565 | 9.650 | 21,558 | -0.01(-0.13%) |
May 29, 2013 | 9.717 | 9.959 | 9.607 | 9.662 | 12,743 | -0.13(-1.36%) |
May 28, 2013 | 9.717 | 9.880 | 9.717 | 9.795 | 31,099 | +0.08(+0.81%) |
May 24, 2013 | 9.553 | 9.826 | 9.553 | 9.717 | 0 | +0.10(+1.01%) |
May 23, 2013 | 9.656 | 9.759 | 9.474 | 9.619 | 0 | -0.10(-1.06%) |
May 22, 2013 | 9.972 | 10.08 | 9.710 | 9.723 | 0 | -0.27(-2.67%) |
May 21, 2013 | 10.13 | 10.13 | 9.923 | 9.990 | 0 | -0.11(-1.08%) |
May 20, 2013 | 10.12 | 10.20 | 9.966 | 10.10 | 0 | -0.09(-0.83%) |
May 17, 2013 | 10.24 | 10.31 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
May 16, 2013 | 10.23 | 10.25 | 10.08 | 10.18 | 6,484 | -0.13(-1.29%) |
May 15, 2013 | 10.19 | 10.32 | 10.19 | 10.32 | 0 | +0.13(+1.25%) |
May 13, 2013 | 10.15 | 10.29 | 10.14 | 10.19 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.12 | 10.27 | 10.03 | 10.19 | 0 | +0.06(+0.60%) |
May 09, 2013 | 10.13 | 10.23 | 10.10 | 10.13 | 0 | +0.02(+0.18%) |
May 08, 2013 | 10.03 | 10.17 | 10.03 | 10.11 | 0 | -0.05(-0.54%) |
May 07, 2013 | 10.09 | 10.17 | 10.03 | 10.17 | 0 | +0.06(+0.60%) |
May 06, 2013 | 10.13 | 10.17 | 10.06 | 10.11 | 0 | -0.01(-0.06%) |
May 03, 2013 | 10.07 | 10.18 | 9.966 | 10.11 | 0 | +0.12(+1.15%) |
May 02, 2013 | 9.625 | 10.09 | 9.625 | 9.996 | 0 | +0.40(+4.18%) |
May 01, 2013 | 10.36 | 10.45 | 9.546 | 9.595 | 0 | -0.78(-7.55%) |
Apr 30, 2013 | 10.52 | 10.68 | 10.32 | 10.38 | 0 | -0.10(-0.93%) |
Apr 29, 2013 | 10.15 | 10.60 | 10.15 | 10.48 | 16,368 | +0.22(+2.13%) |
Apr 26, 2013 | 10.49 | 10.51 | 10.26 | 10.26 | 18,768 | -0.25(-2.37%) |
Apr 25, 2013 | 10.45 | 10.57 | 10.22 | 10.51 | 0 | +0.06(+0.58%) |
Apr 24, 2013 | 10.38 | 10.49 | 10.32 | 10.45 | 35,917 | +0.09(+0.88%) |
Apr 23, 2013 | 10.15 | 10.40 | 10.15 | 10.35 | 15,475 | +0.23(+2.28%) |
Apr 22, 2013 | 10.04 | 10.12 | 9.959 | 10.12 | 1,929 | +0.01(+0.12%) |
Apr 19, 2013 | 10.12 | 10.32 | 9.929 | 10.11 | 46,731 | -0.02(-0.18%) |
Apr 18, 2013 | 9.850 | 10.31 | 9.826 | 10.13 | 34,922 | +0.33(+3.35%) |
Apr 17, 2013 | 10.14 | 10.26 | 9.486 | 9.802 | 27,988 | -0.38(-3.76%) |
Apr 16, 2013 | 10.14 | 10.44 | 10.14 | 10.18 | 15,233 | +0.16(+1.57%) |
Apr 15, 2013 | 10.63 | 10.66 | 10.01 | 10.03 | 24,873 | -0.55(-5.17%) |
Apr 12, 2013 | 10.63 | 10.74 | 10.49 | 10.57 | 27,348 | -0.07(-0.63%) |
Apr 11, 2013 | 10.57 | 10.77 | 10.46 | 10.64 | 8,376 | +0.08(+0.81%) |
Apr 10, 2013 | 10.74 | 10.74 | 10.47 | 10.55 | 11,124 | +0.03(+0.29%) |
Apr 09, 2013 | 10.67 | 10.67 | 10.48 | 10.52 | 18,207 | -0.13(-1.25%) |
Apr 08, 2013 | 10.52 | 10.69 | 10.28 | 10.66 | 11,098 | +0.21(+1.98%) |
Apr 05, 2013 | 10.29 | 10.52 | 10.29 | 10.45 | 14,462 | -0.03(-0.29%) |
Apr 04, 2013 | 10.60 | 10.60 | 10.31 | 10.48 | 15,218 | +0.05(+0.52%) |
Apr 03, 2013 | 10.71 | 10.71 | 10.40 | 10.43 | 17,599 | -0.20(-1.91%) |
Apr 02, 2013 | 10.71 | 10.81 | 10.62 | 10.63 | 7,204 | -0.03(-0.28%) |
Apr 01, 2013 | 10.84 | 10.93 | 10.61 | 10.66 | 26,480 | -0.16(-1.44%) |
Mar 28, 2013 | 10.86 | 10.89 | 10.75 | 10.82 | 28,187 | -0.02(-0.22%) |
Mar 27, 2013 | 10.72 | 10.85 | 10.70 | 10.84 | 20,093 | +0.04(+0.39%) |
Mar 26, 2013 | 10.72 | 10.82 | 10.53 | 10.80 | 18,217 | +0.04(+0.33%) |
Mar 25, 2013 | 10.76 | 10.80 | 10.69 | 10.76 | 13,191 | +0.07(+0.67%) |
Mar 22, 2013 | 10.64 | 10.87 | 10.55 | 10.69 | 26,070 | +0.07(+0.68%) |
Mar 21, 2013 | 10.76 | 10.79 | 10.62 | 10.62 | 12,381 | -0.20(-1.83%) |
Mar 20, 2013 | 10.82 | 10.82 | 10.72 | 10.82 | 11,645 | +0.01(+0.06%) |
Mar 19, 2013 | 10.87 | 10.87 | 10.75 | 10.81 | 12,560 | +0.01(+0.06%) |
Mar 18, 2013 | 10.81 | 10.88 | 10.78 | 10.80 | 42,085 | -0.09(-0.83%) |
Mar 15, 2013 | 10.81 | 10.93 | 10.76 | 10.89 | 76,264 | +0.11(+1.06%) |
Mar 14, 2013 | 10.76 | 10.80 | 10.73 | 10.78 | 19,390 | +0.03(+0.31%) |
Mar 13, 2013 | 10.59 | 10.80 | 10.59 | 10.75 | 19,014 | +0.18(+1.68%) |
Mar 12, 2013 | 10.44 | 10.60 | 10.44 | 10.57 | 25,193 | +0.07(+0.63%) |
Mar 11, 2013 | 10.49 | 10.50 | 10.41 | 10.50 | 8,278 | -0.04(-0.34%) |
Mar 08, 2013 | 10.51 | 10.60 | 10.36 | 10.54 | 26,695 | +0.07(+0.69%) |
Mar 07, 2013 | 10.49 | 10.50 | 10.31 | 10.47 | 17,011 | +0.00(+0.00%) |
Mar 06, 2013 | 10.58 | 10.62 | 10.40 | 10.47 | 4,838 | -0.11(-1.08%) |
Mar 05, 2013 | 10.57 | 10.66 | 10.44 | 10.58 | 14,269 | +0.02(+0.23%) |
Mar 04, 2013 | 10.46 | 10.59 | 10.30 | 10.56 | 12,692 | +0.11(+1.03%) |