Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.58 | 10.41 | 10.46 | 593,648 | -0.10(-0.90%) |
May 30, 2013 | 10.34 | 10.57 | 10.32 | 10.55 | 456,905 | +0.22(+2.12%) |
May 29, 2013 | 10.34 | 10.49 | 10.31 | 10.33 | 417,890 | -0.13(-1.25%) |
May 28, 2013 | 10.44 | 10.50 | 10.19 | 10.46 | 783,537 | +0.21(+2.07%) |
May 24, 2013 | 10.11 | 10.26 | 9.991 | 10.25 | 0 | +0.10(+0.96%) |
May 23, 2013 | 10.18 | 10.20 | 10.08 | 10.15 | 0 | -0.16(-1.54%) |
May 22, 2013 | 10.56 | 10.59 | 10.24 | 10.31 | 0 | -0.26(-2.47%) |
May 21, 2013 | 10.69 | 10.79 | 10.54 | 10.57 | 0 | -0.09(-0.83%) |
May 20, 2013 | 10.47 | 10.70 | 10.44 | 10.66 | 0 | +0.13(+1.26%) |
May 17, 2013 | 10.33 | 10.53 | 10.30 | 10.53 | 0 | +0.23(+2.26%) |
May 16, 2013 | 10.20 | 10.53 | 10.20 | 10.30 | 1,030,414 | +0.05(+0.50%) |
May 15, 2013 | 10.23 | 10.28 | 10.18 | 10.24 | 0 | -0.01(-0.07%) |
May 13, 2013 | 10.24 | 10.35 | 10.24 | 10.25 | 0 | -0.03(-0.34%) |
May 10, 2013 | 10.17 | 10.34 | 10.17 | 10.29 | 0 | +0.11(+1.05%) |
May 09, 2013 | 9.861 | 10.24 | 9.840 | 10.18 | 0 | +0.30(+3.04%) |
May 08, 2013 | 9.898 | 9.922 | 9.775 | 9.880 | 0 | -0.06(-0.56%) |
May 07, 2013 | 9.842 | 9.940 | 9.763 | 9.935 | 0 | +0.14(+1.45%) |
May 06, 2013 | 9.712 | 9.812 | 9.679 | 9.794 | 0 | +0.10(+1.08%) |
May 03, 2013 | 9.556 | 9.947 | 9.416 | 9.689 | 0 | +0.27(+2.89%) |
May 02, 2013 | 9.025 | 9.449 | 8.983 | 9.416 | 0 | +0.43(+4.82%) |
May 01, 2013 | 9.172 | 9.265 | 8.977 | 8.984 | 1,444,700 | -0.26(-2.77%) |
Apr 30, 2013 | 9.077 | 9.311 | 8.914 | 9.240 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.781 | 8.886 | 8.781 | 8.856 | 669,356 | +0.13(+1.44%) |
Apr 26, 2013 | 8.795 | 8.844 | 8.725 | 8.730 | 727,014 | -0.12(-1.37%) |
Apr 25, 2013 | 8.881 | 8.930 | 8.821 | 8.851 | 881,898 | +0.00(+0.05%) |
Apr 24, 2013 | 8.846 | 8.874 | 8.804 | 8.846 | 638,832 | -0.01(-0.08%) |
Apr 23, 2013 | 8.821 | 8.925 | 8.728 | 8.853 | 523,676 | +0.13(+1.44%) |
Apr 22, 2013 | 8.756 | 8.776 | 8.581 | 8.728 | 647,516 | -0.05(-0.61%) |
Apr 19, 2013 | 8.737 | 8.797 | 8.662 | 8.781 | 1,308,253 | +0.05(+0.61%) |
Apr 18, 2013 | 8.809 | 8.844 | 8.686 | 8.728 | 656,711 | -0.04(-0.50%) |
Apr 17, 2013 | 8.800 | 8.853 | 8.718 | 8.772 | 759,858 | -0.13(-1.44%) |
Apr 16, 2013 | 8.918 | 8.972 | 8.844 | 8.900 | 834,763 | +0.05(+0.58%) |
Apr 15, 2013 | 9.119 | 9.230 | 8.730 | 8.849 | 1,150,211 | -0.36(-3.94%) |
Apr 12, 2013 | 9.151 | 9.298 | 9.116 | 9.212 | 409,911 | -0.01(-0.10%) |
Apr 11, 2013 | 9.284 | 9.344 | 9.205 | 9.221 | 839,227 | -0.10(-1.02%) |
Apr 10, 2013 | 9.242 | 9.377 | 9.241 | 9.316 | 1,354,615 | +0.08(+0.88%) |
Apr 09, 2013 | 9.309 | 9.330 | 9.223 | 9.235 | 544,407 | -0.07(-0.80%) |
Apr 08, 2013 | 9.314 | 9.375 | 9.212 | 9.309 | 347,205 | +0.04(+0.45%) |
Apr 05, 2013 | 9.237 | 9.503 | 9.221 | 9.268 | 493,805 | -0.15(-1.61%) |
Apr 04, 2013 | 9.365 | 9.430 | 9.228 | 9.419 | 488,907 | +0.05(+0.55%) |
Apr 03, 2013 | 9.537 | 9.575 | 9.358 | 9.368 | 381,557 | -0.17(-1.83%) |
Apr 02, 2013 | 9.610 | 9.652 | 9.498 | 9.542 | 565,968 | -0.03(-0.29%) |
Apr 01, 2013 | 9.784 | 9.787 | 9.442 | 9.570 | 743,685 | -0.24(-2.44%) |
Mar 28, 2013 | 9.707 | 9.873 | 9.624 | 9.810 | 689,778 | +0.12(+1.25%) |
Mar 27, 2013 | 9.570 | 9.706 | 9.465 | 9.689 | 262,869 | +0.02(+0.24%) |
Mar 26, 2013 | 9.617 | 9.677 | 9.556 | 9.665 | 276,597 | +0.12(+1.29%) |
Mar 25, 2013 | 9.563 | 9.703 | 9.500 | 9.542 | 326,168 | -0.01(-0.15%) |
Mar 22, 2013 | 9.517 | 9.605 | 9.504 | 9.556 | 519,138 | +0.05(+0.54%) |
Mar 21, 2013 | 9.593 | 9.740 | 9.440 | 9.505 | 870,112 | -0.19(-1.99%) |
Mar 20, 2013 | 9.633 | 9.714 | 9.558 | 9.698 | 589,188 | +0.16(+1.66%) |
Mar 19, 2013 | 9.570 | 9.656 | 9.433 | 9.540 | 396,944 | +0.02(+0.17%) |
Mar 18, 2013 | 9.442 | 9.649 | 9.442 | 9.524 | 386,099 | -0.07(-0.70%) |
Mar 15, 2013 | 9.684 | 9.707 | 9.575 | 9.591 | 725,854 | -0.09(-0.91%) |
Mar 14, 2013 | 9.714 | 9.737 | 9.663 | 9.679 | 436,010 | -0.01(-0.10%) |
Mar 13, 2013 | 9.584 | 9.724 | 9.570 | 9.689 | 237,552 | +0.13(+1.34%) |
Mar 12, 2013 | 9.617 | 9.652 | 9.504 | 9.561 | 341,507 | -0.10(-0.99%) |
Mar 11, 2013 | 9.672 | 9.684 | 9.605 | 9.656 | 328,248 | -0.07(-0.72%) |
Mar 08, 2013 | 9.777 | 9.813 | 9.661 | 9.726 | 491,227 | -0.02(-0.19%) |
Mar 07, 2013 | 9.677 | 9.745 | 9.642 | 9.745 | 198,225 | +0.05(+0.55%) |
Mar 06, 2013 | 9.684 | 9.740 | 9.619 | 9.691 | 190,525 | +0.03(+0.26%) |
Mar 05, 2013 | 9.591 | 9.738 | 9.591 | 9.665 | 366,819 | +0.12(+1.29%) |
Mar 04, 2013 | 9.617 | 9.682 | 9.446 | 9.542 | 431,236 | -0.13(-1.35%) |