Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.62 | 11.70 | 11.47 | 11.47 | 24,287,810 | -0.21(-1.77%) |
May 30, 2013 | 11.60 | 11.78 | 11.54 | 11.68 | 26,254,564 | +0.06(+0.51%) |
May 29, 2013 | 11.48 | 11.71 | 11.39 | 11.62 | 25,904,964 | +0.05(+0.42%) |
May 28, 2013 | 11.53 | 11.67 | 11.48 | 11.57 | 26,096,360 | +0.19(+1.64%) |
May 24, 2013 | 11.10 | 11.45 | 11.09 | 11.38 | 0 | +0.20(+1.76%) |
May 23, 2013 | 10.54 | 11.28 | 10.38 | 11.19 | 58,202,284 | +0.46(+4.30%) |
May 22, 2013 | 11.03 | 11.47 | 10.61 | 10.72 | 52,744,888 | -0.30(-2.76%) |
May 21, 2013 | 11.01 | 11.12 | 10.96 | 11.03 | 19,305,932 | +0.02(+0.18%) |
May 20, 2013 | 11.11 | 11.20 | 10.88 | 11.01 | 25,107,064 | -0.10(-0.88%) |
May 17, 2013 | 10.96 | 11.22 | 10.93 | 11.11 | 0 | +0.25(+2.26%) |
May 16, 2013 | 10.73 | 11.06 | 10.73 | 10.86 | 36,557,308 | +0.19(+1.75%) |
May 15, 2013 | 10.49 | 10.80 | 10.44 | 10.68 | 0 | +0.21(+1.97%) |
May 13, 2013 | 10.56 | 10.62 | 10.41 | 10.47 | 22,970,838 | -0.16(-1.48%) |
May 10, 2013 | 10.41 | 10.71 | 10.41 | 10.63 | 0 | +0.11(+1.02%) |
May 09, 2013 | 10.04 | 10.56 | 10.03 | 10.52 | 47,514,568 | +0.47(+4.65%) |
May 08, 2013 | 9.743 | 10.08 | 9.645 | 10.05 | 37,719,624 | +0.26(+2.66%) |
May 07, 2013 | 9.625 | 9.802 | 9.487 | 9.792 | 27,377,314 | +0.21(+2.15%) |
May 06, 2013 | 9.556 | 9.762 | 9.527 | 9.586 | 21,479,460 | +0.13(+1.35%) |
May 03, 2013 | 9.281 | 9.527 | 9.153 | 9.458 | 0 | +0.30(+3.33%) |
May 02, 2013 | 8.937 | 9.193 | 8.908 | 9.153 | 27,145,306 | +0.12(+1.30%) |
May 01, 2013 | 9.252 | 9.301 | 8.986 | 9.036 | 29,671,368 | -0.22(-2.34%) |
Apr 30, 2013 | 9.242 | 9.291 | 9.026 | 9.252 | 28,297,260 | +0.07(+0.75%) |
Apr 29, 2013 | 9.311 | 9.330 | 9.173 | 9.183 | 17,499,272 | -0.08(-0.85%) |
Apr 26, 2013 | 9.330 | 9.360 | 9.242 | 9.261 | 20,936,116 | -0.10(-1.05%) |
Apr 25, 2013 | 9.193 | 9.468 | 9.153 | 9.360 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.232 | 9.330 | 9.144 | 9.247 | 21,651,372 | -0.00(-0.05%) |
Apr 23, 2013 | 9.232 | 9.320 | 9.104 | 9.252 | 24,738,612 | +0.11(+1.18%) |
Apr 22, 2013 | 9.193 | 9.261 | 8.977 | 9.144 | 25,475,656 | -0.04(-0.43%) |
Apr 19, 2013 | 9.095 | 9.301 | 8.937 | 9.183 | 33,368,016 | +0.12(+1.30%) |
Apr 18, 2013 | 9.360 | 9.409 | 8.947 | 9.065 | 35,352,244 | -0.16(-1.70%) |
Apr 17, 2013 | 9.566 | 9.586 | 9.183 | 9.222 | 38,189,580 | -0.47(-4.86%) |
Apr 16, 2013 | 9.605 | 9.713 | 9.527 | 9.694 | 28,527,546 | +0.30(+3.24%) |
Apr 15, 2013 | 9.753 | 9.782 | 9.389 | 9.389 | 28,860,070 | -0.44(-4.50%) |
Apr 12, 2013 | 9.743 | 9.905 | 9.654 | 9.831 | 19,842,370 | +0.03(+0.30%) |
Apr 11, 2013 | 9.733 | 9.969 | 9.595 | 9.802 | 29,267,314 | -0.10(-1.04%) |
Apr 10, 2013 | 9.468 | 10.04 | 9.458 | 9.905 | 50,702,992 | +0.51(+5.38%) |
Apr 09, 2013 | 9.281 | 9.497 | 9.222 | 9.399 | 21,694,556 | +0.18(+1.92%) |
Apr 08, 2013 | 9.124 | 9.242 | 8.898 | 9.222 | 27,556,244 | +0.08(+0.86%) |
Apr 05, 2013 | 8.986 | 9.419 | 8.957 | 9.144 | 42,442,640 | +0.00(+0.00%) |
Apr 04, 2013 | 8.928 | 9.163 | 8.878 | 9.144 | 31,039,866 | +0.21(+2.31%) |
Apr 03, 2013 | 9.183 | 9.281 | 8.888 | 8.937 | 31,552,182 | -0.20(-2.15%) |
Apr 02, 2013 | 9.340 | 9.536 | 9.080 | 9.134 | 36,669,344 | -0.08(-0.85%) |
Apr 01, 2013 | 9.792 | 9.802 | 9.173 | 9.212 | 45,538,888 | -0.58(-5.96%) |
Mar 28, 2013 | 9.831 | 9.851 | 9.694 | 9.797 | 22,188,100 | +0.01(+0.15%) |
Mar 27, 2013 | 9.586 | 9.861 | 9.507 | 9.782 | 28,075,402 | +0.04(+0.40%) |
Mar 26, 2013 | 9.743 | 9.919 | 9.625 | 9.743 | 30,450,896 | +0.04(+0.40%) |
Mar 25, 2013 | 9.831 | 9.949 | 9.605 | 9.703 | 40,084,348 | -0.16(-1.59%) |
Mar 22, 2013 | 9.576 | 10.09 | 9.556 | 9.861 | 101,623,800 | +0.95(+10.69%) |
Mar 21, 2013 | 9.183 | 9.203 | 8.908 | 8.908 | 40,079,532 | -0.24(-2.58%) |
Mar 20, 2013 | 9.163 | 9.311 | 9.026 | 9.144 | 32,107,286 | +0.07(+0.76%) |
Mar 19, 2013 | 9.104 | 9.237 | 8.928 | 9.075 | 27,148,276 | +0.06(+0.65%) |
Mar 18, 2013 | 8.888 | 9.153 | 8.820 | 9.016 | 29,584,284 | -0.19(-2.03%) |
Mar 15, 2013 | 9.566 | 9.576 | 9.104 | 9.203 | 44,187,644 | -0.31(-3.25%) |
Mar 14, 2013 | 9.448 | 9.566 | 9.409 | 9.512 | 25,651,164 | +0.17(+1.84%) |
Mar 13, 2013 | 9.183 | 9.487 | 9.183 | 9.340 | 42,245,948 | +0.19(+2.04%) |
Mar 12, 2013 | 9.193 | 9.281 | 9.036 | 9.153 | 35,886,312 | -0.02(-0.27%) |
Mar 11, 2013 | 8.986 | 9.232 | 8.839 | 9.178 | 44,295,572 | +0.14(+1.58%) |
Mar 08, 2013 | 8.869 | 9.075 | 8.761 | 9.036 | 35,456,432 | +0.26(+2.91%) |
Mar 07, 2013 | 8.613 | 8.785 | 8.554 | 8.780 | 26,623,066 | +0.28(+3.35%) |
Mar 06, 2013 | 8.662 | 8.721 | 8.486 | 8.495 | 20,291,706 | -0.08(-0.92%) |
Mar 05, 2013 | 8.397 | 8.633 | 8.368 | 8.574 | 37,368,808 | +0.32(+3.93%) |
Mar 04, 2013 | 8.083 | 8.387 | 8.053 | 8.250 | 41,726,436 | +0.15(+1.82%) |