Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.33 | 12.63 | 12.15 | 12.41 | 2,340,338 | +0.03(+0.23%) |
May 30, 2013 | 12.19 | 12.40 | 12.17 | 12.38 | 1,589,183 | +0.18(+1.48%) |
May 29, 2013 | 12.43 | 12.56 | 12.00 | 12.20 | 2,190,348 | -0.36(-2.88%) |
May 28, 2013 | 12.24 | 12.72 | 12.24 | 12.56 | 1,834,787 | +0.56(+4.68%) |
May 24, 2013 | 12.01 | 12.06 | 11.69 | 12.00 | 963,271 | -0.14(-1.18%) |
May 23, 2013 | 11.69 | 12.33 | 11.57 | 12.14 | 2,034,760 | +0.23(+1.92%) |
May 22, 2013 | 12.65 | 12.72 | 11.75 | 11.91 | 2,814,776 | -0.73(-5.80%) |
May 21, 2013 | 12.50 | 12.85 | 12.49 | 12.65 | 1,956,783 | +0.11(+0.91%) |
May 20, 2013 | 12.39 | 12.60 | 12.22 | 12.53 | 2,499,277 | +0.25(+2.02%) |
May 17, 2013 | 12.63 | 12.70 | 12.07 | 12.28 | 4,554,717 | -0.27(-2.12%) |
May 16, 2013 | 13.11 | 13.21 | 12.52 | 12.55 | 2,695,868 | -0.62(-4.70%) |
May 15, 2013 | 13.64 | 13.72 | 13.06 | 13.17 | 2,608,325 | -0.39(-2.88%) |
May 13, 2013 | 13.22 | 13.61 | 13.11 | 13.56 | 3,966,226 | +0.33(+2.52%) |
May 10, 2013 | 12.50 | 13.73 | 12.49 | 13.23 | 6,234,137 | +0.74(+5.95%) |
May 09, 2013 | 12.27 | 12.57 | 12.10 | 12.48 | 3,124,591 | +0.15(+1.24%) |
May 08, 2013 | 12.30 | 12.38 | 12.08 | 12.33 | 1,552,016 | -0.03(-0.23%) |
May 07, 2013 | 12.42 | 12.50 | 12.07 | 12.36 | 1,925,487 | +0.00(+0.00%) |
May 06, 2013 | 12.20 | 12.59 | 12.19 | 12.36 | 2,921,066 | +0.07(+0.54%) |
May 03, 2013 | 11.82 | 12.36 | 11.67 | 12.29 | 2,821,158 | +0.63(+5.39%) |
May 02, 2013 | 11.43 | 11.87 | 11.34 | 11.67 | 3,447,518 | +0.37(+3.29%) |
May 01, 2013 | 11.43 | 11.46 | 11.13 | 11.29 | 3,104,902 | -0.13(-1.17%) |
Apr 30, 2013 | 11.16 | 11.48 | 11.10 | 11.43 | 3,382,985 | +0.23(+2.04%) |
Apr 29, 2013 | 11.01 | 11.26 | 10.87 | 11.20 | 5,478,417 | +0.27(+2.44%) |
Apr 26, 2013 | 10.98 | 11.07 | 10.89 | 10.93 | 2,106,263 | -0.01(-0.09%) |
Apr 25, 2013 | 10.37 | 11.14 | 10.27 | 10.94 | 8,683,017 | +0.49(+4.64%) |
Apr 24, 2013 | 8.913 | 10.67 | 8.808 | 10.46 | 13,094,281 | +1.93(+22.68%) |
Apr 23, 2013 | 8.227 | 8.675 | 8.218 | 8.523 | 4,036,104 | +0.35(+4.31%) |
Apr 22, 2013 | 8.075 | 8.199 | 7.923 | 8.170 | 1,338,832 | +0.09(+1.06%) |
Apr 19, 2013 | 8.037 | 8.170 | 7.932 | 8.085 | 1,079,944 | +0.10(+1.31%) |
Apr 18, 2013 | 8.170 | 8.180 | 7.918 | 7.980 | 1,532,528 | -0.10(-1.18%) |
Apr 17, 2013 | 8.142 | 8.180 | 7.780 | 8.075 | 2,275,648 | -0.11(-1.40%) |
Apr 16, 2013 | 8.247 | 8.389 | 8.075 | 8.189 | 1,918,107 | +0.07(+0.82%) |
Apr 15, 2013 | 8.570 | 8.570 | 8.008 | 8.123 | 2,491,909 | -0.47(-5.43%) |
Apr 12, 2013 | 8.370 | 8.646 | 8.180 | 8.589 | 2,480,872 | +0.16(+1.92%) |
Apr 11, 2013 | 8.389 | 9.027 | 8.351 | 8.427 | 9,564,100 | +0.62(+7.93%) |
Apr 10, 2013 | 7.818 | 7.904 | 7.675 | 7.808 | 1,874,658 | +0.04(+0.49%) |
Apr 09, 2013 | 7.847 | 7.904 | 7.694 | 7.770 | 1,206,577 | -0.09(-1.09%) |
Apr 08, 2013 | 7.799 | 7.904 | 7.551 | 7.856 | 1,867,089 | +0.06(+0.73%) |
Apr 05, 2013 | 7.666 | 7.818 | 7.494 | 7.799 | 1,729,017 | -0.04(-0.49%) |
Apr 04, 2013 | 7.666 | 7.866 | 7.504 | 7.837 | 1,881,835 | +0.26(+3.39%) |
Apr 03, 2013 | 7.866 | 7.999 | 7.466 | 7.580 | 2,271,236 | -0.30(-3.75%) |
Apr 02, 2013 | 8.047 | 8.140 | 7.713 | 7.875 | 2,156,691 | -0.09(-1.08%) |
Apr 01, 2013 | 7.856 | 8.018 | 7.704 | 7.961 | 1,736,810 | +0.09(+1.09%) |
Mar 28, 2013 | 8.170 | 8.266 | 7.808 | 7.875 | 1,872,900 | -0.37(-4.50%) |
Mar 27, 2013 | 7.713 | 8.447 | 7.713 | 8.247 | 3,128,664 | +0.45(+5.74%) |
Mar 26, 2013 | 7.475 | 7.885 | 7.428 | 7.799 | 2,799,100 | +0.35(+4.73%) |
Mar 25, 2013 | 7.151 | 7.485 | 7.151 | 7.447 | 2,387,439 | +0.30(+4.27%) |
Mar 22, 2013 | 7.380 | 7.389 | 7.075 | 7.142 | 1,793,422 | -0.14(-1.96%) |
Mar 21, 2013 | 6.913 | 7.513 | 6.913 | 7.285 | 2,646,964 | +0.33(+4.79%) |
Mar 20, 2013 | 6.847 | 7.009 | 6.804 | 6.951 | 1,533,114 | +0.13(+1.96%) |
Mar 19, 2013 | 7.047 | 7.085 | 6.675 | 6.818 | 1,833,477 | -0.09(-1.24%) |
Mar 18, 2013 | 6.866 | 7.085 | 6.761 | 6.904 | 1,928,190 | -0.01(-0.14%) |
Mar 15, 2013 | 6.980 | 7.094 | 6.856 | 6.913 | 2,105,686 | -0.07(-0.96%) |
Mar 14, 2013 | 6.761 | 7.047 | 6.723 | 6.980 | 3,732,587 | +0.22(+3.24%) |
Mar 13, 2013 | 6.761 | 6.856 | 6.656 | 6.761 | 1,613,454 | +0.03(+0.42%) |
Mar 12, 2013 | 6.856 | 6.866 | 6.599 | 6.732 | 2,150,245 | -0.19(-2.75%) |
Mar 11, 2013 | 6.647 | 7.028 | 6.580 | 6.923 | 2,852,593 | +0.23(+3.41%) |
Mar 08, 2013 | 6.713 | 6.814 | 6.618 | 6.694 | 1,859,353 | +0.08(+1.15%) |
Mar 07, 2013 | 6.628 | 6.723 | 6.599 | 6.618 | 1,749,230 | -0.05(-0.71%) |
Mar 06, 2013 | 6.637 | 6.704 | 6.523 | 6.666 | 2,253,229 | +0.04(+0.57%) |
Mar 05, 2013 | 6.999 | 7.123 | 6.542 | 6.628 | 5,379,477 | -0.41(-5.82%) |
Mar 04, 2013 | 6.123 | 7.075 | 6.113 | 7.037 | 11,197,181 | +0.89(+14.40%) |