Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.40 | 10.40 | 10.21 | 10.21 | 82,320 | -0.29(-2.76%) |
May 30, 2013 | 10.31 | 10.65 | 10.19 | 10.50 | 52,707 | +0.20(+1.94%) |
May 29, 2013 | 10.50 | 10.61 | 10.24 | 10.30 | 68,706 | -0.26(-2.46%) |
May 28, 2013 | 10.38 | 10.65 | 10.30 | 10.56 | 74,365 | +0.36(+3.53%) |
May 24, 2013 | 10.21 | 10.38 | 10.06 | 10.20 | 110,128 | -0.08(-0.78%) |
May 23, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 33,802 | -0.04(-0.39%) |
May 22, 2013 | 10.40 | 10.89 | 10.26 | 10.32 | 130,740 | -0.10(-0.96%) |
May 21, 2013 | 10.65 | 10.65 | 10.38 | 10.42 | 47,980 | -0.21(-1.98%) |
May 20, 2013 | 10.72 | 10.78 | 10.55 | 10.63 | 66,673 | -0.14(-1.30%) |
May 17, 2013 | 10.80 | 10.84 | 10.70 | 10.77 | 87,601 | +0.02(+0.19%) |
May 16, 2013 | 10.71 | 10.80 | 10.57 | 10.75 | 74,983 | +0.04(+0.37%) |
May 15, 2013 | 10.43 | 10.76 | 10.41 | 10.71 | 86,566 | +0.44(+4.28%) |
May 13, 2013 | 10.27 | 10.41 | 10.16 | 10.27 | 45,780 | -0.11(-1.06%) |
May 10, 2013 | 10.42 | 10.43 | 10.22 | 10.38 | 79,523 | +0.01(+0.10%) |
May 09, 2013 | 10.55 | 10.55 | 10.27 | 10.37 | 71,141 | -0.26(-2.45%) |
May 08, 2013 | 10.71 | 10.81 | 10.52 | 10.63 | 71,041 | -0.15(-1.39%) |
May 07, 2013 | 10.86 | 10.86 | 10.53 | 10.78 | 127,060 | -0.09(-0.83%) |
May 06, 2013 | 10.85 | 11.02 | 10.75 | 10.87 | 171,733 | +0.13(+1.21%) |
May 03, 2013 | 10.73 | 10.93 | 10.44 | 10.74 | 258,147 | +0.30(+2.87%) |
May 02, 2013 | 10.01 | 10.87 | 9.600 | 10.44 | 616,883 | +1.24(+13.48%) |
May 01, 2013 | 9.350 | 9.390 | 8.890 | 9.200 | 271,347 | -0.21(-2.23%) |
Apr 30, 2013 | 9.160 | 9.500 | 9.150 | 9.410 | 205,259 | +0.31(+3.41%) |
Apr 29, 2013 | 9.230 | 9.350 | 9.090 | 9.100 | 118,781 | -0.05(-0.55%) |
Apr 26, 2013 | 9.470 | 9.540 | 9.150 | 9.150 | 50,662 | -0.39(-4.09%) |
Apr 25, 2013 | 9.290 | 9.710 | 9.250 | 9.540 | 85,224 | +0.28(+3.02%) |
Apr 24, 2013 | 9.370 | 9.400 | 9.170 | 9.260 | 100,232 | -0.11(-1.17%) |
Apr 23, 2013 | 9.100 | 9.390 | 9.010 | 9.370 | 109,151 | +0.32(+3.54%) |
Apr 22, 2013 | 8.920 | 9.140 | 8.800 | 9.050 | 51,896 | +0.12(+1.34%) |
Apr 19, 2013 | 8.840 | 8.970 | 8.710 | 8.930 | 49,643 | +0.10(+1.13%) |
Apr 18, 2013 | 9.000 | 9.000 | 8.760 | 8.830 | 101,895 | -0.13(-1.45%) |
Apr 17, 2013 | 9.100 | 9.190 | 8.685 | 8.960 | 115,691 | -0.26(-2.82%) |
Apr 16, 2013 | 8.820 | 9.260 | 8.800 | 9.220 | 104,024 | +0.48(+5.49%) |
Apr 15, 2013 | 8.930 | 8.980 | 8.620 | 8.740 | 143,656 | -0.26(-2.89%) |
Apr 12, 2013 | 9.060 | 9.200 | 8.770 | 9.000 | 101,944 | -0.13(-1.42%) |
Apr 11, 2013 | 9.000 | 9.238 | 9.000 | 9.130 | 49,162 | +0.07(+0.77%) |
Apr 10, 2013 | 8.950 | 9.180 | 8.940 | 9.060 | 173,437 | +0.11(+1.23%) |
Apr 09, 2013 | 9.040 | 9.130 | 8.920 | 8.950 | 94,864 | -0.05(-0.56%) |
Apr 08, 2013 | 8.900 | 9.190 | 8.810 | 9.000 | 172,065 | -0.21(-2.28%) |
Apr 05, 2013 | 8.970 | 9.250 | 8.860 | 9.210 | 141,694 | +0.01(+0.11%) |
Apr 04, 2013 | 9.080 | 9.270 | 8.950 | 9.200 | 91,075 | +0.12(+1.32%) |
Apr 03, 2013 | 9.500 | 9.600 | 9.070 | 9.080 | 205,483 | -0.39(-4.12%) |
Apr 02, 2013 | 9.960 | 9.990 | 9.420 | 9.470 | 270,031 | -0.42(-4.25%) |
Apr 01, 2013 | 10.40 | 10.44 | 9.820 | 9.890 | 206,247 | -0.56(-5.36%) |
Mar 28, 2013 | 10.00 | 10.58 | 9.770 | 10.45 | 220,173 | +0.47(+4.71%) |
Mar 27, 2013 | 10.09 | 10.10 | 9.824 | 9.980 | 78,403 | -0.23(-2.25%) |
Mar 26, 2013 | 10.24 | 10.33 | 10.06 | 10.21 | 65,987 | +0.05(+0.49%) |
Mar 25, 2013 | 10.13 | 10.17 | 9.750 | 10.16 | 103,785 | +0.10(+0.99%) |
Mar 22, 2013 | 10.30 | 10.30 | 10.02 | 10.06 | 66,337 | -0.18(-1.76%) |
Mar 21, 2013 | 10.32 | 10.40 | 10.17 | 10.24 | 143,359 | -0.17(-1.63%) |
Mar 20, 2013 | 10.34 | 10.59 | 10.34 | 10.41 | 133,356 | +0.13(+1.26%) |
Mar 19, 2013 | 10.34 | 10.41 | 10.15 | 10.28 | 192,301 | -0.05(-0.48%) |
Mar 18, 2013 | 10.60 | 10.66 | 10.00 | 10.33 | 246,091 | -0.42(-3.91%) |
Mar 15, 2013 | 10.64 | 10.95 | 10.50 | 10.75 | 217,325 | +0.15(+1.42%) |
Mar 14, 2013 | 10.64 | 10.69 | 10.33 | 10.60 | 186,718 | +0.01(+0.09%) |
Mar 13, 2013 | 10.26 | 10.64 | 10.19 | 10.59 | 127,083 | +0.31(+3.02%) |
Mar 12, 2013 | 10.35 | 10.39 | 10.19 | 10.28 | 108,967 | -0.13(-1.25%) |
Mar 11, 2013 | 10.67 | 10.67 | 10.18 | 10.41 | 145,900 | -0.27(-2.53%) |
Mar 08, 2013 | 10.28 | 10.77 | 10.22 | 10.68 | 383,049 | +0.50(+4.91%) |
Mar 07, 2013 | 9.510 | 10.21 | 9.450 | 10.18 | 833,584 | +0.78(+8.30%) |
Mar 06, 2013 | 9.290 | 9.490 | 9.180 | 9.400 | 102,722 | +0.12(+1.29%) |
Mar 05, 2013 | 9.180 | 9.370 | 9.070 | 9.280 | 346,919 | +0.16(+1.75%) |
Mar 04, 2013 | 9.370 | 9.370 | 9.030 | 9.120 | 174,659 | -0.29(-3.08%) |