Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.72 | 10.88 | 10.69 | 10.69 | 4,591,409 | +0.00(+0.02%) |
May 30, 2013 | 10.58 | 10.73 | 10.47 | 10.69 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.63 | 10.63 | 10.45 | 10.51 | 2,817,157 | -0.16(-1.46%) |
May 28, 2013 | 10.54 | 10.68 | 10.54 | 10.67 | 2,737,548 | +0.29(+2.79%) |
May 24, 2013 | 10.31 | 10.38 | 10.25 | 10.38 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.986 | 10.30 | 9.886 | 10.29 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.46 | 10.64 | 10.19 | 10.20 | 2,540,752 | -0.25(-2.43%) |
May 21, 2013 | 10.47 | 10.51 | 10.33 | 10.45 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.33 | 10.60 | 10.16 | 10.52 | 3,449,832 | +0.58(+5.87%) |
May 17, 2013 | 9.807 | 9.991 | 9.774 | 9.936 | 0 | +0.23(+2.32%) |
May 16, 2013 | 10.20 | 10.20 | 9.344 | 9.710 | 5,799,870 | -0.39(-3.89%) |
May 15, 2013 | 9.976 | 10.27 | 9.958 | 10.10 | 5,037,867 | +0.38(+3.89%) |
May 13, 2013 | 9.633 | 9.837 | 9.633 | 9.725 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.776 | 9.918 | 9.657 | 9.694 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.659 | 10.01 | 9.573 | 9.794 | 0 | +0.01(+0.05%) |
May 08, 2013 | 9.744 | 9.854 | 9.632 | 9.789 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.764 | 9.764 | 9.657 | 9.712 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.608 | 9.761 | 9.565 | 9.704 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.548 | 9.598 | 9.511 | 9.587 | 0 | +0.08(+0.79%) |
May 02, 2013 | 9.364 | 9.577 | 9.359 | 9.511 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.399 | 9.411 | 9.317 | 9.331 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.351 | 9.429 | 9.207 | 9.429 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.296 | 9.445 | 9.249 | 9.332 | 2,272,522 | +0.15(+1.66%) |
Apr 26, 2013 | 9.135 | 9.230 | 9.157 | 9.180 | 1,074,240 | -0.02(-0.25%) |
Apr 25, 2013 | 9.160 | 9.224 | 9.080 | 9.204 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.919 | 9.135 | 8.899 | 9.123 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.717 | 8.988 | 8.655 | 8.945 | 2,790,395 | +0.19(+2.14%) |
Apr 22, 2013 | 8.759 | 8.801 | 8.600 | 8.757 | 1,570,854 | +0.02(+0.17%) |
Apr 19, 2013 | 8.742 | 8.888 | 8.703 | 8.742 | 1,682,606 | +0.06(+0.64%) |
Apr 18, 2013 | 8.695 | 8.729 | 8.584 | 8.687 | 1,850,123 | -0.02(-0.19%) |
Apr 17, 2013 | 8.694 | 8.799 | 8.687 | 8.704 | 2,838,554 | -0.03(-0.34%) |
Apr 16, 2013 | 8.779 | 8.816 | 8.610 | 8.734 | 2,320,950 | +0.08(+0.93%) |
Apr 15, 2013 | 8.814 | 8.874 | 8.645 | 8.654 | 3,027,265 | -0.26(-2.94%) |
Apr 12, 2013 | 8.943 | 8.961 | 8.816 | 8.916 | 4,128,506 | -0.00(-0.04%) |
Apr 11, 2013 | 9.175 | 9.194 | 8.853 | 8.919 | 5,201,276 | -0.26(-2.79%) |
Apr 10, 2013 | 9.210 | 9.267 | 9.139 | 9.175 | 2,017,461 | +0.02(+0.22%) |
Apr 09, 2013 | 9.222 | 9.222 | 9.036 | 9.155 | 2,016,055 | -0.00(-0.02%) |
Apr 08, 2013 | 9.118 | 9.214 | 9.082 | 9.157 | 1,776,046 | +0.00(+0.04%) |
Apr 05, 2013 | 9.145 | 9.232 | 9.060 | 9.154 | 1,576,056 | -0.07(-0.76%) |
Apr 04, 2013 | 9.128 | 9.244 | 8.978 | 9.224 | 2,161,769 | +0.14(+1.53%) |
Apr 03, 2013 | 9.294 | 9.354 | 9.038 | 9.085 | 4,538,102 | -0.23(-2.46%) |
Apr 02, 2013 | 9.316 | 9.356 | 9.187 | 9.314 | 3,434,779 | +0.10(+1.13%) |
Apr 01, 2013 | 9.152 | 9.359 | 9.087 | 9.210 | 2,957,105 | +0.05(+0.57%) |
Mar 28, 2013 | 9.175 | 9.221 | 9.093 | 9.159 | 2,733,715 | -0.06(-0.64%) |
Mar 27, 2013 | 9.125 | 9.219 | 9.031 | 9.217 | 2,037,435 | +0.03(+0.29%) |
Mar 26, 2013 | 9.246 | 9.259 | 9.092 | 9.190 | 1,330,623 | -0.01(-0.07%) |
Mar 25, 2013 | 9.222 | 9.279 | 9.144 | 9.197 | 1,724,557 | -0.00(-0.02%) |
Mar 22, 2013 | 9.105 | 9.264 | 9.000 | 9.199 | 2,500,703 | +0.09(+1.03%) |
Mar 21, 2013 | 9.075 | 9.140 | 9.003 | 9.105 | 1,656,969 | -0.01(-0.06%) |
Mar 20, 2013 | 8.934 | 9.127 | 8.869 | 9.110 | 2,419,743 | +0.24(+2.70%) |
Mar 19, 2013 | 8.817 | 9.006 | 8.764 | 8.871 | 2,747,021 | +0.13(+1.47%) |
Mar 18, 2013 | 8.572 | 8.796 | 8.483 | 8.742 | 1,963,549 | +0.10(+1.20%) |
Mar 15, 2013 | 8.791 | 8.814 | 8.336 | 8.639 | 6,917,825 | -0.22(-2.53%) |
Mar 14, 2013 | 9.008 | 9.008 | 8.737 | 8.863 | 3,043,986 | -0.07(-0.77%) |
Mar 13, 2013 | 8.958 | 9.010 | 8.894 | 8.931 | 1,379,655 | -0.09(-0.95%) |
Mar 12, 2013 | 9.135 | 9.135 | 9.006 | 9.016 | 4,218,490 | -0.13(-1.39%) |
Mar 11, 2013 | 9.072 | 9.205 | 8.929 | 9.144 | 3,440,556 | +0.08(+0.83%) |
Mar 08, 2013 | 9.030 | 9.133 | 8.990 | 9.068 | 3,177,583 | +0.07(+0.72%) |
Mar 07, 2013 | 8.911 | 9.079 | 8.782 | 9.003 | 5,567,126 | +0.14(+1.60%) |
Mar 06, 2013 | 8.799 | 8.948 | 8.732 | 8.861 | 2,991,916 | -0.03(-0.28%) |
Mar 05, 2013 | 8.715 | 9.052 | 8.628 | 8.886 | 7,976,888 | +0.19(+2.17%) |
Mar 04, 2013 | 8.470 | 8.697 | 8.279 | 8.697 | 5,043,751 | +0.23(+2.69%) |