Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.37 | 11.48 | 11.16 | 11.19 | 929,829 | -0.15(-1.32%) |
May 30, 2013 | 11.30 | 11.53 | 11.22 | 11.34 | 724,721 | +0.08(+0.71%) |
May 29, 2013 | 11.59 | 11.60 | 11.15 | 11.26 | 813,985 | -0.34(-2.93%) |
May 28, 2013 | 11.81 | 11.95 | 11.54 | 11.60 | 2,171,653 | +0.06(+0.52%) |
May 24, 2013 | 11.12 | 11.60 | 11.12 | 11.54 | 1,259,993 | +0.36(+3.22%) |
May 23, 2013 | 11.34 | 11.40 | 10.95 | 11.18 | 3,565,901 | -0.41(-3.54%) |
May 22, 2013 | 11.64 | 11.82 | 11.43 | 11.59 | 2,390,591 | -0.05(-0.43%) |
May 21, 2013 | 11.65 | 11.97 | 11.46 | 11.64 | 1,316,229 | +0.06(+0.52%) |
May 20, 2013 | 11.56 | 11.73 | 11.41 | 11.58 | 2,187,463 | +0.00(+0.00%) |
May 17, 2013 | 11.67 | 11.68 | 11.44 | 11.58 | 1,244,443 | +0.04(+0.35%) |
May 16, 2013 | 11.54 | 11.65 | 11.43 | 11.54 | 983,564 | +0.01(+0.09%) |
May 15, 2013 | 11.00 | 11.60 | 10.89 | 11.53 | 1,617,720 | +0.81(+7.56%) |
May 13, 2013 | 11.07 | 11.11 | 10.62 | 10.72 | 1,923,302 | -0.31(-2.81%) |
May 10, 2013 | 11.24 | 11.40 | 11.01 | 11.03 | 965,584 | -0.18(-1.61%) |
May 09, 2013 | 11.27 | 11.32 | 11.07 | 11.21 | 1,640,385 | -0.27(-2.35%) |
May 08, 2013 | 11.18 | 11.57 | 11.18 | 11.48 | 2,230,277 | +0.30(+2.68%) |
May 07, 2013 | 11.40 | 11.47 | 11.17 | 11.18 | 1,865,901 | -0.24(-2.10%) |
May 06, 2013 | 11.24 | 11.75 | 11.13 | 11.42 | 2,602,011 | +0.36(+3.25%) |
May 03, 2013 | 11.19 | 11.20 | 10.54 | 11.06 | 3,003,855 | +0.52(+4.93%) |
May 02, 2013 | 10.50 | 10.96 | 10.46 | 10.54 | 2,346,993 | +0.25(+2.43%) |
May 01, 2013 | 10.27 | 10.45 | 10.10 | 10.29 | 1,020,499 | +0.03(+0.29%) |
Apr 30, 2013 | 9.950 | 10.34 | 9.910 | 10.26 | 912,976 | +0.26(+2.60%) |
Apr 29, 2013 | 9.910 | 10.03 | 9.890 | 10.00 | 471,260 | +0.09(+0.91%) |
Apr 26, 2013 | 9.790 | 9.990 | 9.720 | 9.910 | 532,708 | +0.14(+1.43%) |
Apr 25, 2013 | 9.950 | 10.01 | 9.710 | 9.770 | 456,968 | -0.17(-1.71%) |
Apr 24, 2013 | 9.960 | 9.970 | 9.860 | 9.940 | 267,856 | +0.01(+0.10%) |
Apr 23, 2013 | 9.800 | 10.05 | 9.710 | 9.930 | 903,963 | +0.18(+1.85%) |
Apr 22, 2013 | 9.550 | 9.780 | 9.360 | 9.750 | 640,796 | +0.25(+2.63%) |
Apr 19, 2013 | 9.370 | 9.610 | 9.300 | 9.500 | 510,501 | +0.20(+2.15%) |
Apr 18, 2013 | 9.570 | 9.610 | 9.200 | 9.300 | 669,289 | -0.23(-2.41%) |
Apr 17, 2013 | 9.680 | 9.840 | 9.420 | 9.530 | 1,017,399 | -0.27(-2.76%) |
Apr 16, 2013 | 9.370 | 9.845 | 9.355 | 9.800 | 802,738 | +0.56(+6.06%) |
Apr 15, 2013 | 9.650 | 9.760 | 9.218 | 9.240 | 997,901 | -0.44(-4.55%) |
Apr 12, 2013 | 9.940 | 9.980 | 9.660 | 9.680 | 1,034,711 | -0.28(-2.81%) |
Apr 11, 2013 | 9.840 | 10.08 | 9.820 | 9.960 | 1,039,807 | +0.06(+0.61%) |
Apr 10, 2013 | 9.840 | 9.960 | 9.760 | 9.900 | 802,914 | +0.13(+1.33%) |
Apr 09, 2013 | 9.540 | 9.780 | 9.480 | 9.770 | 709,771 | +0.26(+2.73%) |
Apr 08, 2013 | 9.420 | 9.550 | 9.350 | 9.510 | 816,894 | +0.10(+1.06%) |
Apr 05, 2013 | 9.280 | 9.440 | 9.200 | 9.410 | 535,731 | -0.02(-0.21%) |
Apr 04, 2013 | 9.460 | 9.480 | 9.210 | 9.430 | 558,053 | +0.03(+0.32%) |
Apr 03, 2013 | 9.500 | 9.550 | 9.320 | 9.400 | 904,589 | -0.06(-0.63%) |
Apr 02, 2013 | 9.350 | 9.475 | 9.265 | 9.460 | 770,556 | +0.12(+1.28%) |
Apr 01, 2013 | 9.410 | 9.460 | 9.260 | 9.340 | 940,301 | -0.01(-0.11%) |
Mar 28, 2013 | 9.340 | 9.400 | 9.270 | 9.350 | 985,555 | +0.06(+0.65%) |
Mar 27, 2013 | 9.590 | 9.590 | 9.250 | 9.290 | 1,624,090 | -0.35(-3.63%) |
Mar 26, 2013 | 9.520 | 9.700 | 9.450 | 9.640 | 972,843 | +0.19(+2.01%) |
Mar 25, 2013 | 9.610 | 9.680 | 9.380 | 9.450 | 3,826,850 | -0.07(-0.74%) |
Mar 22, 2013 | 9.440 | 9.650 | 9.440 | 9.520 | 1,014,907 | +0.06(+0.63%) |
Mar 21, 2013 | 9.620 | 9.750 | 9.440 | 9.460 | 1,122,219 | -0.18(-1.87%) |
Mar 20, 2013 | 9.900 | 9.930 | 9.550 | 9.640 | 1,477,289 | -0.14(-1.43%) |
Mar 19, 2013 | 9.800 | 9.860 | 9.540 | 9.780 | 1,942,256 | +0.03(+0.31%) |
Mar 18, 2013 | 9.640 | 9.780 | 9.520 | 9.750 | 2,902,126 | +0.06(+0.62%) |
Mar 15, 2013 | 9.730 | 9.790 | 9.540 | 9.690 | 1,034,339 | +0.01(+0.10%) |
Mar 14, 2013 | 9.440 | 9.710 | 9.405 | 9.680 | 1,026,497 | +0.30(+3.20%) |
Mar 13, 2013 | 9.370 | 9.420 | 9.250 | 9.380 | 842,465 | +0.06(+0.64%) |
Mar 12, 2013 | 9.400 | 9.500 | 9.210 | 9.320 | 594,624 | -0.05(-0.53%) |
Mar 11, 2013 | 9.400 | 9.480 | 9.300 | 9.370 | 843,473 | -0.03(-0.32%) |
Mar 08, 2013 | 9.470 | 9.497 | 9.285 | 9.400 | 794,437 | +0.01(+0.11%) |
Mar 07, 2013 | 9.430 | 9.540 | 9.330 | 9.390 | 839,929 | +0.01(+0.11%) |
Mar 06, 2013 | 9.460 | 9.550 | 9.290 | 9.380 | 745,424 | -0.07(-0.74%) |
Mar 05, 2013 | 9.460 | 9.550 | 9.310 | 9.450 | 1,181,772 | +0.15(+1.61%) |
Mar 04, 2013 | 9.160 | 9.380 | 9.060 | 9.300 | 1,689,599 | +0.22(+2.42%) |