Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.63 | 10.05 | 10.10 | 6,112,491 | -0.44(-4.20%) |
May 30, 2013 | 10.45 | 10.69 | 10.43 | 10.54 | 3,613,633 | +0.10(+0.97%) |
May 29, 2013 | 10.46 | 10.54 | 10.26 | 10.44 | 5,891,056 | -0.20(-1.89%) |
May 28, 2013 | 10.79 | 10.92 | 10.55 | 10.64 | 6,161,277 | +0.19(+1.81%) |
May 24, 2013 | 10.29 | 10.45 | 10.20 | 10.45 | 4,207,491 | -0.04(-0.35%) |
May 23, 2013 | 10.23 | 10.56 | 10.19 | 10.49 | 5,810,370 | -0.09(-0.89%) |
May 22, 2013 | 10.86 | 11.18 | 10.42 | 10.58 | 11,663,908 | -0.22(-2.07%) |
May 21, 2013 | 10.80 | 10.94 | 10.69 | 10.81 | 5,753,280 | +0.04(+0.39%) |
May 20, 2013 | 10.74 | 10.89 | 10.70 | 10.77 | 4,714,248 | -0.00(-0.02%) |
May 17, 2013 | 10.58 | 10.79 | 10.54 | 10.77 | 4,595,649 | +0.30(+2.82%) |
May 16, 2013 | 10.55 | 10.66 | 10.42 | 10.47 | 4,233,760 | -0.13(-1.26%) |
May 15, 2013 | 10.41 | 10.68 | 10.39 | 10.61 | 3,859,773 | +0.47(+4.62%) |
May 13, 2013 | 10.07 | 10.18 | 10.00 | 10.14 | 2,671,562 | +0.02(+0.21%) |
May 10, 2013 | 10.04 | 10.12 | 9.945 | 10.12 | 3,053,222 | +0.10(+1.01%) |
May 09, 2013 | 10.09 | 10.16 | 9.936 | 10.02 | 4,031,447 | -0.09(-0.89%) |
May 08, 2013 | 9.938 | 10.11 | 9.919 | 10.11 | 2,739,188 | +0.15(+1.48%) |
May 07, 2013 | 9.880 | 9.970 | 9.799 | 9.959 | 2,400,709 | +0.14(+1.39%) |
May 06, 2013 | 9.765 | 9.857 | 9.751 | 9.822 | 3,056,514 | +0.10(+1.00%) |
May 03, 2013 | 9.702 | 9.832 | 9.686 | 9.725 | 5,791,076 | +0.28(+2.93%) |
May 02, 2013 | 9.273 | 9.476 | 9.248 | 9.448 | 3,833,235 | +0.24(+2.61%) |
May 01, 2013 | 9.388 | 9.400 | 9.167 | 9.208 | 5,442,045 | -0.24(-2.56%) |
Apr 30, 2013 | 9.384 | 9.458 | 9.261 | 9.451 | 4,235,229 | +0.06(+0.66%) |
Apr 29, 2013 | 9.275 | 9.446 | 9.234 | 9.388 | 4,427,284 | +0.17(+1.83%) |
Apr 26, 2013 | 9.218 | 9.259 | 9.151 | 9.220 | 3,160,025 | -0.04(-0.42%) |
Apr 25, 2013 | 9.211 | 9.377 | 9.176 | 9.259 | 3,920,892 | +0.10(+1.13%) |
Apr 24, 2013 | 9.128 | 9.210 | 9.077 | 9.155 | 3,408,461 | +0.02(+0.25%) |
Apr 23, 2013 | 8.987 | 9.141 | 8.839 | 9.132 | 5,392,812 | +0.29(+3.32%) |
Apr 22, 2013 | 8.779 | 8.908 | 8.608 | 8.839 | 4,688,884 | +0.12(+1.35%) |
Apr 19, 2013 | 8.576 | 8.744 | 8.511 | 8.721 | 4,376,817 | +0.20(+2.33%) |
Apr 18, 2013 | 8.717 | 8.726 | 8.417 | 8.523 | 5,343,554 | -0.14(-1.57%) |
Apr 17, 2013 | 8.883 | 8.883 | 8.537 | 8.659 | 6,967,152 | -0.41(-4.55%) |
Apr 16, 2013 | 8.890 | 9.088 | 8.823 | 9.072 | 5,112,537 | +0.36(+4.19%) |
Apr 15, 2013 | 9.195 | 9.218 | 8.691 | 8.707 | 7,968,874 | -0.63(-6.77%) |
Apr 12, 2013 | 9.312 | 9.379 | 9.185 | 9.340 | 5,154,505 | -0.07(-0.76%) |
Apr 11, 2013 | 9.331 | 9.499 | 9.301 | 9.412 | 3,908,069 | +0.09(+0.94%) |
Apr 10, 2013 | 9.063 | 9.347 | 9.054 | 9.324 | 4,510,124 | +0.35(+3.91%) |
Apr 09, 2013 | 8.948 | 9.084 | 8.860 | 8.973 | 4,255,541 | +0.07(+0.83%) |
Apr 08, 2013 | 8.712 | 8.899 | 8.654 | 8.899 | 3,839,404 | +0.18(+2.01%) |
Apr 05, 2013 | 8.518 | 8.749 | 8.484 | 8.724 | 4,992,561 | -0.12(-1.31%) |
Apr 04, 2013 | 8.767 | 8.890 | 8.714 | 8.839 | 3,226,485 | +0.12(+1.40%) |
Apr 03, 2013 | 9.031 | 9.042 | 8.667 | 8.717 | 5,908,194 | -0.29(-3.23%) |
Apr 02, 2013 | 8.980 | 9.077 | 8.935 | 9.008 | 4,388,583 | +0.12(+1.39%) |
Apr 01, 2013 | 8.975 | 9.030 | 8.817 | 8.884 | 19,598,894 | -0.07(-0.81%) |
Mar 28, 2013 | 8.894 | 9.016 | 8.851 | 8.956 | 8,588,373 | +0.05(+0.60%) |
Mar 27, 2013 | 8.747 | 8.914 | 8.704 | 8.903 | 9,312,652 | -0.00(-0.01%) |
Mar 26, 2013 | 8.812 | 8.913 | 8.781 | 8.904 | 6,328,619 | +0.19(+2.16%) |
Mar 25, 2013 | 8.883 | 8.926 | 8.610 | 8.715 | 9,938,424 | -0.08(-0.94%) |
Mar 22, 2013 | 8.682 | 8.804 | 8.666 | 8.798 | 7,717,800 | +0.19(+2.21%) |
Mar 21, 2013 | 8.672 | 8.764 | 8.561 | 8.608 | 10,709,449 | -0.21(-2.42%) |
Mar 20, 2013 | 8.802 | 8.877 | 8.760 | 8.822 | 7,501,018 | +0.16(+1.88%) |
Mar 19, 2013 | 8.767 | 8.797 | 8.483 | 8.659 | 12,698,540 | -0.05(-0.57%) |
Mar 18, 2013 | 8.606 | 8.825 | 8.581 | 8.708 | 8,614,936 | -0.15(-1.71%) |
Mar 15, 2013 | 8.864 | 8.894 | 8.772 | 8.860 | 7,133,134 | -0.04(-0.40%) |
Mar 14, 2013 | 8.821 | 8.903 | 8.811 | 8.895 | 7,035,289 | +0.15(+1.66%) |
Mar 13, 2013 | 8.735 | 8.791 | 8.647 | 8.750 | 8,222,036 | +0.03(+0.31%) |
Mar 12, 2013 | 8.761 | 8.787 | 8.640 | 8.723 | 9,346,532 | -0.05(-0.55%) |
Mar 11, 2013 | 8.664 | 8.780 | 8.630 | 8.771 | 3,930,708 | +0.09(+1.01%) |
Mar 08, 2013 | 8.684 | 8.714 | 8.552 | 8.684 | 7,855,997 | +0.11(+1.28%) |
Mar 07, 2013 | 8.558 | 8.604 | 8.534 | 8.574 | 2,891,074 | +0.05(+0.53%) |
Mar 06, 2013 | 8.583 | 8.587 | 8.471 | 8.528 | 6,573,524 | +0.04(+0.43%) |
Mar 05, 2013 | 8.389 | 8.556 | 8.389 | 8.492 | 7,322,547 | +0.23(+2.77%) |
Mar 04, 2013 | 8.080 | 8.263 | 8.046 | 8.263 | 5,160,132 | +0.12(+1.48%) |