Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.23 | 10.37 | 10.23 | 10.37 | 6,693 | +0.14(+1.39%) |
May 30, 2013 | 10.14 | 10.23 | 10.10 | 10.23 | 0 | +0.15(+1.48%) |
May 29, 2013 | 10.04 | 10.08 | 10.04 | 10.08 | 889 | +0.03(+0.31%) |
May 24, 2013 | 10.08 | 10.04 | 10.04 | 10.04 | 1,147 | -0.07(-0.70%) |
May 23, 2013 | 10.05 | 10.17 | 10.04 | 10.12 | 0 | +0.08(+0.78%) |
May 22, 2013 | 10.19 | 10.19 | 10.04 | 10.04 | 0 | -0.03(-0.31%) |
May 21, 2013 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.13(-1.23%) |
May 20, 2013 | 10.24 | 10.24 | 10.01 | 10.19 | 0 | -0.04(-0.42%) |
May 17, 2013 | 9.998 | 10.24 | 9.998 | 10.24 | 0 | +0.23(+2.31%) |
May 16, 2013 | 10.04 | 10.56 | 10.01 | 10.01 | 4,751 | -0.03(-0.31%) |
May 15, 2013 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.31%) |
May 13, 2013 | 10.19 | 10.19 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
May 09, 2013 | 10.08 | 10.01 | 10.01 | 10.01 | 70,396 | +0.00(+0.00%) |
May 08, 2013 | 9.935 | 10.01 | 9.935 | 10.01 | 0 | +0.05(+0.47%) |
May 07, 2013 | 9.959 | 9.959 | 9.959 | 9.959 | 0 | -0.12(-1.17%) |
May 06, 2013 | 9.966 | 10.08 | 9.802 | 10.08 | 0 | +0.03(+0.30%) |
May 03, 2013 | 9.723 | 10.05 | 9.786 | 10.05 | 0 | +0.26(+2.66%) |
May 02, 2013 | 9.786 | 9.786 | 9.786 | 9.786 | 0 | +0.06(+0.65%) |
May 01, 2013 | 9.527 | 9.723 | 9.221 | 9.723 | 0 | +0.13(+1.31%) |
Apr 30, 2013 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | -0.02(-0.16%) |
Apr 29, 2013 | 9.614 | 9.614 | 9.614 | 9.614 | 262 | -0.12(-1.21%) |
Apr 26, 2013 | 9.598 | 10.79 | 9.582 | 9.731 | 1,923 | +0.13(+1.31%) |
Apr 25, 2013 | 9.606 | 9.698 | 9.606 | 9.606 | 0 | -0.47(-4.67%) |
Apr 24, 2013 | 9.825 | 10.08 | 9.566 | 10.08 | 0 | +0.18(+1.82%) |
Apr 23, 2013 | 9.982 | 9.982 | 9.896 | 9.896 | 1,648 | -0.13(-1.33%) |
Apr 19, 2013 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.42(+4.41%) |
Apr 17, 2013 | 9.684 | 9.606 | 9.606 | 9.606 | 1,147 | -0.11(-1.11%) |
Apr 15, 2013 | 9.849 | 9.713 | 9.713 | 9.713 | 3,570 | -0.10(-1.06%) |
Apr 12, 2013 | 9.864 | 9.864 | 9.817 | 9.817 | 571 | -0.13(-1.26%) |
Apr 11, 2013 | 9.943 | 9.943 | 9.943 | 9.943 | 270 | +0.02(+0.16%) |
Apr 10, 2013 | 9.935 | 10.08 | 9.919 | 9.927 | 2,322 | -0.01(-0.08%) |
Apr 09, 2013 | 9.982 | 9.982 | 9.841 | 9.935 | 2,298 | +0.45(+4.80%) |
Apr 08, 2013 | 9.480 | 9.480 | 9.480 | 9.480 | 127 | -0.59(-5.84%) |
Apr 05, 2013 | 10.07 | 10.08 | 9.998 | 10.07 | 2,282 | +0.03(+0.31%) |
Apr 03, 2013 | 9.998 | 10.04 | 10.04 | 10.04 | 2,040 | -0.02(-0.23%) |
Apr 02, 2013 | 10.19 | 10.28 | 10.01 | 10.06 | 4,787 | -0.07(-0.70%) |
Apr 01, 2013 | 11.55 | 11.55 | 10.13 | 10.13 | 2,423 | +0.05(+0.47%) |
Mar 28, 2013 | 10.08 | 10.08 | 10.08 | 10.08 | 274 | +0.01(+0.08%) |
Mar 27, 2013 | 10.20 | 10.23 | 9.919 | 10.08 | 4,005 | +0.05(+0.55%) |
Mar 26, 2013 | 10.12 | 10.12 | 10.02 | 10.02 | 891 | -0.05(-0.54%) |
Mar 25, 2013 | 10.04 | 10.08 | 10.04 | 10.08 | 1,402 | -0.05(-0.54%) |
Mar 22, 2013 | 9.723 | 10.13 | 9.723 | 10.13 | 8,337 | +0.13(+1.33%) |
Mar 21, 2013 | 9.974 | 9.998 | 9.880 | 9.998 | 1,469 | +0.16(+1.59%) |
Mar 20, 2013 | 9.896 | 9.896 | 9.762 | 9.841 | 2,933 | +0.08(+0.80%) |
Mar 19, 2013 | 9.982 | 9.990 | 9.762 | 9.762 | 2,003 | -0.38(-3.71%) |
Mar 18, 2013 | 10.14 | 10.14 | 10.14 | 10.14 | 382 | +0.38(+3.86%) |
Mar 15, 2013 | 9.770 | 10.66 | 9.762 | 9.762 | 10,434 | -0.15(-1.50%) |
Mar 14, 2013 | 9.911 | 9.911 | 9.911 | 9.911 | 127 | -0.03(-0.32%) |
Mar 13, 2013 | 9.943 | 9.943 | 9.723 | 9.943 | 1,286 | +0.03(+0.32%) |
Mar 12, 2013 | 9.864 | 9.935 | 9.731 | 9.911 | 4,861 | +0.00(+0.00%) |
Mar 11, 2013 | 9.911 | 9.911 | 9.911 | 9.911 | 5,085 | +0.00(+0.00%) |
Mar 08, 2013 | 9.857 | 9.927 | 9.857 | 9.911 | 9,692 | -0.05(-0.47%) |
Mar 07, 2013 | 9.904 | 9.959 | 9.857 | 9.959 | 7,883 | +0.09(+0.87%) |
Mar 06, 2013 | 9.880 | 9.880 | 9.684 | 9.872 | 510 | +0.04(+0.40%) |
Mar 05, 2013 | 9.708 | 9.919 | 9.253 | 9.833 | 2,295 | -0.01(-0.08%) |
Mar 04, 2013 | 9.723 | 9.841 | 9.723 | 9.841 | 3,124 | +0.04(+0.40%) |