Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.882 | 9.944 | 9.779 | 9.779 | 6,173,861 | -0.15(-1.52%) |
May 30, 2013 | 9.917 | 9.979 | 9.882 | 9.930 | 3,620,485 | +0.03(+0.28%) |
May 29, 2013 | 10.01 | 10.06 | 9.872 | 9.903 | 3,936,546 | -0.19(-1.91%) |
May 28, 2013 | 10.14 | 10.22 | 10.08 | 10.10 | 4,073,441 | +0.08(+0.82%) |
May 24, 2013 | 9.793 | 10.02 | 9.745 | 10.01 | 3,826,667 | +0.16(+1.61%) |
May 23, 2013 | 9.814 | 9.965 | 9.779 | 9.855 | 5,096,763 | -0.08(-0.76%) |
May 22, 2013 | 10.01 | 10.16 | 9.889 | 9.930 | 5,474,792 | -0.08(-0.76%) |
May 21, 2013 | 10.11 | 10.17 | 9.992 | 10.01 | 5,964,765 | -0.11(-1.09%) |
May 20, 2013 | 10.16 | 10.21 | 10.10 | 10.12 | 3,173,633 | -0.05(-0.47%) |
May 17, 2013 | 10.13 | 10.18 | 10.03 | 10.16 | 5,420,112 | +0.06(+0.55%) |
May 16, 2013 | 10.24 | 10.30 | 10.07 | 10.11 | 3,932,813 | -0.14(-1.34%) |
May 15, 2013 | 10.25 | 10.27 | 10.16 | 10.25 | 6,584,887 | +0.03(+0.27%) |
May 13, 2013 | 10.22 | 10.25 | 10.14 | 10.22 | 4,201,420 | -0.01(-0.13%) |
May 10, 2013 | 10.15 | 10.24 | 10.14 | 10.23 | 6,087,969 | +0.09(+0.88%) |
May 09, 2013 | 9.965 | 10.15 | 9.944 | 10.14 | 6,808,737 | +0.18(+1.79%) |
May 08, 2013 | 9.924 | 9.999 | 9.896 | 9.965 | 6,924,098 | +0.01(+0.14%) |
May 07, 2013 | 9.752 | 9.951 | 9.745 | 9.951 | 7,285,701 | +0.24(+2.48%) |
May 06, 2013 | 9.648 | 9.738 | 9.607 | 9.710 | 3,259,003 | +0.05(+0.50%) |
May 03, 2013 | 9.628 | 9.704 | 9.587 | 9.662 | 4,379,972 | +0.08(+0.79%) |
May 02, 2013 | 9.373 | 9.628 | 9.339 | 9.587 | 7,830,516 | +0.25(+2.65%) |
May 01, 2013 | 9.456 | 9.504 | 9.332 | 9.339 | 5,114,108 | -0.18(-1.88%) |
Apr 30, 2013 | 9.456 | 9.518 | 9.353 | 9.518 | 5,498,457 | +0.06(+0.58%) |
Apr 29, 2013 | 9.580 | 9.621 | 9.463 | 9.463 | 5,666,637 | -0.14(-1.50%) |
Apr 26, 2013 | 9.759 | 9.759 | 9.607 | 9.607 | 7,987,870 | -0.15(-1.55%) |
Apr 25, 2013 | 9.648 | 9.869 | 9.580 | 9.759 | 11,376,241 | +0.14(+1.43%) |
Apr 24, 2013 | 9.545 | 9.676 | 9.545 | 9.621 | 11,386,830 | +0.07(+0.72%) |
Apr 23, 2013 | 9.373 | 9.635 | 9.353 | 9.552 | 13,097,596 | +0.23(+2.43%) |
Apr 22, 2013 | 9.250 | 9.380 | 9.222 | 9.325 | 9,975,096 | +0.06(+0.67%) |
Apr 19, 2013 | 9.215 | 9.346 | 9.043 | 9.263 | 15,686,022 | +0.38(+4.26%) |
Apr 18, 2013 | 9.030 | 9.146 | 8.837 | 8.885 | 8,576,289 | -0.09(-1.00%) |
Apr 17, 2013 | 9.009 | 9.030 | 8.899 | 8.975 | 7,048,960 | -0.10(-1.14%) |
Apr 16, 2013 | 8.988 | 9.102 | 8.920 | 9.078 | 11,279,965 | +0.16(+1.77%) |
Apr 15, 2013 | 9.339 | 9.353 | 8.858 | 8.920 | 11,549,021 | -0.47(-4.98%) |
Apr 12, 2013 | 9.318 | 9.422 | 9.263 | 9.387 | 3,921,853 | +0.01(+0.07%) |
Apr 11, 2013 | 9.394 | 9.418 | 9.291 | 9.380 | 5,278,135 | -0.01(-0.07%) |
Apr 10, 2013 | 9.201 | 9.387 | 9.181 | 9.387 | 7,140,379 | +0.22(+2.40%) |
Apr 09, 2013 | 9.174 | 9.215 | 9.091 | 9.167 | 6,209,385 | -0.01(-0.15%) |
Apr 08, 2013 | 9.057 | 9.222 | 8.995 | 9.181 | 7,025,819 | +0.12(+1.29%) |
Apr 05, 2013 | 8.858 | 9.071 | 8.820 | 9.064 | 7,371,939 | +0.12(+1.31%) |
Apr 04, 2013 | 8.906 | 8.981 | 8.885 | 8.947 | 9,882,882 | +0.06(+0.62%) |
Apr 03, 2013 | 8.968 | 9.005 | 8.847 | 8.892 | 5,694,724 | -0.05(-0.54%) |
Apr 02, 2013 | 8.933 | 9.043 | 8.878 | 8.940 | 9,933,376 | +0.06(+0.70%) |
Apr 01, 2013 | 8.961 | 8.961 | 8.775 | 8.878 | 6,915,048 | -0.08(-0.92%) |
Mar 28, 2013 | 8.947 | 9.036 | 8.926 | 8.961 | 9,503,749 | -0.01(-0.08%) |
Mar 27, 2013 | 8.920 | 9.005 | 8.837 | 8.968 | 8,102,444 | -0.02(-0.23%) |
Mar 26, 2013 | 8.961 | 8.988 | 8.789 | 8.988 | 9,135,406 | +0.06(+0.69%) |
Mar 25, 2013 | 9.009 | 9.036 | 8.823 | 8.926 | 8,228,649 | -0.04(-0.46%) |
Mar 22, 2013 | 8.933 | 8.981 | 8.878 | 8.968 | 7,175,290 | +0.06(+0.70%) |
Mar 21, 2013 | 8.947 | 9.016 | 8.851 | 8.906 | 6,849,457 | -0.10(-1.07%) |
Mar 20, 2013 | 8.961 | 9.033 | 8.947 | 9.002 | 8,034,490 | +0.10(+1.08%) |
Mar 19, 2013 | 9.071 | 9.078 | 8.830 | 8.906 | 9,495,330 | -0.12(-1.30%) |
Mar 18, 2013 | 9.016 | 9.126 | 8.947 | 9.023 | 5,822,982 | -0.13(-1.43%) |
Mar 15, 2013 | 9.215 | 9.256 | 9.098 | 9.153 | 11,792,976 | -0.05(-0.52%) |
Mar 14, 2013 | 9.222 | 9.236 | 9.098 | 9.201 | 4,929,297 | +0.00(+0.00%) |
Mar 13, 2013 | 8.995 | 9.267 | 8.975 | 9.201 | 10,443,450 | +0.24(+2.69%) |
Mar 12, 2013 | 8.995 | 9.009 | 8.920 | 8.961 | 5,720,661 | -0.04(-0.46%) |
Mar 11, 2013 | 8.981 | 9.030 | 8.926 | 9.002 | 4,385,047 | -0.01(-0.08%) |
Mar 08, 2013 | 8.975 | 9.023 | 8.858 | 9.009 | 6,944,902 | +0.06(+0.69%) |
Mar 07, 2013 | 8.768 | 8.968 | 8.761 | 8.947 | 7,219,795 | +0.17(+1.92%) |
Mar 06, 2013 | 8.867 | 8.871 | 8.697 | 8.779 | 4,224,649 | -0.07(-0.77%) |
Mar 05, 2013 | 8.813 | 8.908 | 8.785 | 8.847 | 5,237,722 | +0.08(+0.86%) |
Mar 04, 2013 | 8.697 | 8.779 | 8.649 | 8.772 | 3,788,502 | +0.03(+0.31%) |