Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.940 | 9.990 | 9.940 | 9.990 | 8,100 | +0.06(+0.60%) |
May 30, 2013 | 9.950 | 10.20 | 9.900 | 9.930 | 46,134 | +0.03(+0.30%) |
May 29, 2013 | 9.830 | 9.960 | 9.800 | 9.900 | 7,835 | +0.05(+0.51%) |
May 28, 2013 | 9.990 | 9.990 | 9.800 | 9.850 | 63,388 | +0.03(+0.31%) |
May 27, 2013 | 10.06 | 10.06 | 9.820 | 9.820 | 20,904 | -0.23(-2.29%) |
May 24, 2013 | 9.900 | 10.11 | 9.900 | 10.05 | 11,600 | +0.00(+0.00%) |
May 23, 2013 | 10.06 | 10.07 | 9.900 | 10.05 | 18,060 | +0.01(+0.10%) |
May 22, 2013 | 10.28 | 10.30 | 10.04 | 10.04 | 14,635 | -0.11(-1.08%) |
May 21, 2013 | 10.00 | 10.29 | 10.00 | 10.15 | 23,583 | +0.15(+1.50%) |
May 17, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 9.850 | 10.00 | 9.850 | 10.00 | 33,816 | +0.15(+1.52%) |
May 15, 2013 | 10.00 | 10.00 | 9.820 | 9.850 | 18,116 | -0.08(-0.81%) |
May 13, 2013 | 9.920 | 9.990 | 9.920 | 9.930 | 8,700 | -0.10(-1.00%) |
May 10, 2013 | 10.05 | 10.05 | 9.970 | 10.03 | 22,925 | +0.02(+0.20%) |
May 09, 2013 | 10.10 | 10.15 | 10.01 | 10.01 | 14,865 | -0.04(-0.40%) |
May 08, 2013 | 10.10 | 10.11 | 10.01 | 10.05 | 17,625 | +0.05(+0.50%) |
May 07, 2013 | 10.02 | 10.12 | 10.00 | 10.00 | 21,116 | -0.09(-0.89%) |
May 06, 2013 | 9.980 | 10.09 | 9.970 | 10.09 | 13,820 | +0.17(+1.71%) |
May 03, 2013 | 9.990 | 10.10 | 9.920 | 9.920 | 31,675 | -0.03(-0.30%) |
May 02, 2013 | 10.00 | 10.00 | 9.950 | 9.950 | 10,310 | +0.00(+0.00%) |
May 01, 2013 | 10.04 | 10.10 | 9.950 | 9.950 | 4,400 | -0.05(-0.50%) |
Apr 30, 2013 | 10.05 | 10.15 | 9.830 | 10.00 | 26,256 | -0.05(-0.50%) |
Apr 29, 2013 | 10.10 | 10.10 | 10.05 | 10.05 | 29,228 | -0.05(-0.50%) |
Apr 26, 2013 | 10.10 | 10.10 | 10.06 | 10.10 | 16,889 | +0.04(+0.40%) |
Apr 25, 2013 | 10.15 | 10.16 | 10.06 | 10.06 | 19,143 | -0.06(-0.59%) |
Apr 24, 2013 | 10.07 | 10.16 | 10.07 | 10.12 | 13,273 | +0.06(+0.60%) |
Apr 23, 2013 | 10.10 | 10.10 | 10.06 | 10.06 | 15,820 | -0.03(-0.30%) |
Apr 22, 2013 | 10.10 | 10.16 | 10.09 | 10.09 | 13,626 | -0.01(-0.10%) |
Apr 19, 2013 | 10.11 | 10.18 | 10.10 | 10.10 | 17,015 | +0.00(+0.00%) |
Apr 18, 2013 | 10.06 | 10.18 | 10.06 | 10.10 | 18,151 | +0.04(+0.40%) |
Apr 17, 2013 | 10.17 | 10.17 | 10.06 | 10.06 | 13,639 | -0.09(-0.89%) |
Apr 16, 2013 | 10.20 | 10.20 | 10.11 | 10.15 | 16,125 | -0.04(-0.39%) |
Apr 15, 2013 | 10.10 | 10.19 | 10.10 | 10.19 | 3,150 | -0.03(-0.29%) |
Apr 12, 2013 | 10.06 | 10.22 | 10.06 | 10.22 | 11,738 | +0.15(+1.49%) |
Apr 11, 2013 | 10.10 | 10.14 | 10.06 | 10.07 | 18,029 | +0.01(+0.10%) |
Apr 10, 2013 | 10.22 | 10.22 | 10.06 | 10.06 | 9,165 | -0.03(-0.30%) |
Apr 09, 2013 | 10.15 | 10.15 | 10.07 | 10.09 | 5,166 | -0.01(-0.10%) |
Apr 08, 2013 | 10.28 | 10.28 | 10.10 | 10.10 | 11,506 | -0.09(-0.88%) |
Apr 05, 2013 | 10.15 | 10.19 | 10.15 | 10.19 | 13,530 | +0.04(+0.39%) |
Apr 04, 2013 | 10.24 | 10.24 | 10.06 | 10.15 | 29,965 | +0.05(+0.50%) |
Apr 03, 2013 | 10.17 | 10.23 | 10.10 | 10.10 | 30,283 | -0.19(-1.85%) |
Apr 02, 2013 | 10.23 | 10.29 | 10.10 | 10.29 | 3,525 | +0.20(+1.98%) |
Apr 01, 2013 | 10.20 | 10.20 | 10.09 | 10.09 | 12,000 | -0.07(-0.69%) |
Mar 28, 2013 | 10.16 | 10.16 | 10.16 | 0 | -0.04(-0.39%) | |
Mar 27, 2013 | 10.10 | 10.20 | 10.06 | 10.20 | 48,810 | +0.10(+0.99%) |
Mar 26, 2013 | 10.14 | 10.29 | 10.10 | 10.10 | 21,212 | -0.04(-0.39%) |
Mar 25, 2013 | 10.16 | 10.20 | 10.14 | 10.14 | 6,301 | -0.09(-0.88%) |
Mar 22, 2013 | 10.20 | 10.23 | 10.06 | 10.23 | 43,213 | +0.13(+1.29%) |
Mar 21, 2013 | 10.34 | 10.34 | 10.07 | 10.10 | 22,129 | -0.22(-2.13%) |
Mar 20, 2013 | 10.21 | 10.33 | 10.20 | 10.32 | 25,404 | +0.07(+0.68%) |
Mar 19, 2013 | 10.20 | 10.25 | 10.18 | 10.25 | 16,650 | +0.02(+0.20%) |
Mar 18, 2013 | 10.16 | 10.23 | 10.15 | 10.23 | 3,166 | +0.03(+0.29%) |
Mar 15, 2013 | 10.23 | 10.23 | 10.15 | 10.20 | 14,223 | +0.04(+0.39%) |
Mar 14, 2013 | 10.20 | 10.20 | 10.16 | 10.16 | 3,936 | -0.08(-0.78%) |
Mar 13, 2013 | 10.16 | 10.27 | 10.15 | 10.24 | 4,312 | +0.09(+0.89%) |
Mar 12, 2013 | 10.15 | 10.29 | 10.14 | 10.15 | 26,406 | -0.05(-0.49%) |
Mar 11, 2013 | 10.29 | 10.30 | 10.15 | 10.20 | 12,000 | -0.04(-0.39%) |
Mar 08, 2013 | 10.25 | 10.25 | 10.24 | 10.24 | 7,394 | -0.01(-0.10%) |
Mar 07, 2013 | 10.21 | 10.28 | 10.20 | 10.25 | 12,272 | +0.00(+0.00%) |
Mar 06, 2013 | 10.20 | 10.33 | 10.20 | 10.25 | 11,568 | +0.15(+1.49%) |
Mar 05, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 2,282 | +0.00(+0.00%) |
Mar 04, 2013 | 10.10 | 10.10 | 10.10 | 10.10 | 786 | +0.03(+0.30%) |