Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.18 | 12.41 | 12.10 | 12.30 | 446,723 | +0.13(+1.04%) |
May 30, 2013 | 12.27 | 12.30 | 12.10 | 12.17 | 1,086,996 | -0.11(-0.86%) |
May 29, 2013 | 12.50 | 12.56 | 12.18 | 12.27 | 1,384,246 | -0.32(-2.52%) |
May 28, 2013 | 12.84 | 13.06 | 12.54 | 12.59 | 1,691,710 | -0.56(-4.24%) |
May 24, 2013 | 12.92 | 13.15 | 12.68 | 13.15 | 524,544 | +0.21(+1.63%) |
May 23, 2013 | 12.95 | 13.08 | 12.88 | 12.94 | 1,519,204 | -0.02(-0.16%) |
May 22, 2013 | 12.39 | 13.21 | 12.03 | 12.96 | 2,015,560 | +0.99(+8.31%) |
May 21, 2013 | 11.90 | 11.99 | 11.81 | 11.96 | 465,763 | +0.08(+0.71%) |
May 20, 2013 | 11.65 | 11.94 | 11.58 | 11.88 | 426,309 | +0.23(+2.00%) |
May 17, 2013 | 11.45 | 11.74 | 11.41 | 11.65 | 218,851 | +0.25(+2.16%) |
May 16, 2013 | 11.35 | 11.47 | 11.33 | 11.40 | 312,192 | +0.00(+0.00%) |
May 15, 2013 | 11.47 | 11.53 | 11.39 | 11.40 | 274,653 | +0.08(+0.75%) |
May 13, 2013 | 11.29 | 11.44 | 11.23 | 11.32 | 125,560 | +0.00(+0.00%) |
May 10, 2013 | 11.41 | 11.42 | 11.28 | 11.32 | 184,054 | -0.09(-0.80%) |
May 09, 2013 | 11.41 | 11.44 | 11.29 | 11.41 | 378,326 | -0.01(-0.12%) |
May 08, 2013 | 10.94 | 11.44 | 10.89 | 11.42 | 469,265 | +0.49(+4.52%) |
May 07, 2013 | 10.80 | 10.93 | 10.79 | 10.93 | 175,294 | +0.13(+1.17%) |
May 06, 2013 | 10.94 | 10.97 | 10.65 | 10.80 | 328,747 | -0.11(-0.97%) |
May 03, 2013 | 10.86 | 11.05 | 10.77 | 10.91 | 370,434 | +0.14(+1.31%) |
May 02, 2013 | 10.80 | 10.80 | 10.51 | 10.77 | 358,451 | +0.03(+0.26%) |
May 01, 2013 | 10.67 | 10.89 | 10.59 | 10.74 | 497,835 | +0.03(+0.26%) |
Apr 30, 2013 | 10.60 | 10.77 | 10.53 | 10.71 | 716,740 | +0.13(+1.27%) |
Apr 29, 2013 | 10.31 | 10.58 | 10.27 | 10.58 | 568,715 | +0.34(+3.31%) |
Apr 26, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 160,878 | -0.01(-0.14%) |
Apr 25, 2013 | 10.16 | 10.38 | 10.14 | 10.25 | 270,560 | +0.11(+1.04%) |
Apr 24, 2013 | 10.01 | 10.15 | 9.997 | 10.14 | 255,801 | +0.13(+1.27%) |
Apr 23, 2013 | 9.863 | 10.03 | 9.828 | 10.02 | 183,820 | +0.23(+2.38%) |
Apr 22, 2013 | 9.771 | 9.835 | 9.637 | 9.785 | 237,571 | +0.01(+0.14%) |
Apr 19, 2013 | 9.793 | 9.803 | 9.680 | 9.771 | 176,468 | +0.03(+0.29%) |
Apr 18, 2013 | 9.715 | 9.782 | 9.630 | 9.743 | 339,829 | +0.08(+0.88%) |
Apr 17, 2013 | 9.616 | 9.680 | 9.549 | 9.659 | 372,973 | -0.04(-0.44%) |
Apr 16, 2013 | 9.666 | 9.785 | 9.616 | 9.701 | 296,853 | +0.10(+1.03%) |
Apr 15, 2013 | 9.870 | 9.877 | 9.525 | 9.602 | 713,706 | -0.29(-2.92%) |
Apr 12, 2013 | 9.863 | 9.912 | 9.829 | 9.891 | 266,736 | +0.00(+0.00%) |
Apr 11, 2013 | 9.955 | 10.05 | 9.877 | 9.891 | 327,985 | -0.08(-0.78%) |
Apr 10, 2013 | 9.687 | 10.13 | 9.683 | 9.969 | 750,764 | +0.29(+2.99%) |
Apr 09, 2013 | 9.461 | 9.722 | 9.398 | 9.680 | 504,106 | +0.24(+2.54%) |
Apr 08, 2013 | 9.214 | 9.454 | 9.186 | 9.440 | 269,785 | +0.23(+2.45%) |
Apr 05, 2013 | 9.059 | 9.243 | 8.925 | 9.214 | 374,013 | +0.06(+0.62%) |
Apr 04, 2013 | 9.116 | 9.165 | 9.017 | 9.158 | 359,919 | +0.06(+0.70%) |
Apr 03, 2013 | 9.433 | 9.433 | 9.073 | 9.095 | 521,029 | -0.34(-3.59%) |
Apr 02, 2013 | 9.553 | 9.560 | 9.341 | 9.433 | 274,863 | -0.05(-0.52%) |
Apr 01, 2013 | 9.482 | 9.503 | 9.295 | 9.482 | 352,403 | +0.01(+0.07%) |
Mar 28, 2013 | 9.299 | 9.560 | 9.264 | 9.475 | 480,124 | +0.15(+1.59%) |
Mar 27, 2013 | 9.320 | 9.327 | 9.243 | 9.327 | 339,864 | -0.05(-0.53%) |
Mar 26, 2013 | 9.207 | 9.398 | 9.200 | 9.377 | 375,196 | +0.18(+1.92%) |
Mar 25, 2013 | 9.377 | 9.377 | 9.144 | 9.200 | 236,598 | -0.16(-1.66%) |
Mar 22, 2013 | 9.525 | 9.560 | 9.299 | 9.355 | 204,549 | -0.14(-1.48%) |
Mar 21, 2013 | 9.320 | 9.563 | 9.285 | 9.496 | 278,354 | +0.13(+1.35%) |
Mar 20, 2013 | 9.370 | 9.448 | 9.355 | 9.370 | 272,001 | +0.04(+0.45%) |
Mar 19, 2013 | 9.384 | 9.419 | 9.327 | 9.327 | 389,613 | -0.04(-0.45%) |
Mar 18, 2013 | 9.193 | 9.391 | 9.151 | 9.370 | 327,881 | +0.06(+0.61%) |
Mar 15, 2013 | 8.954 | 9.334 | 8.954 | 9.313 | 981,553 | +0.32(+3.53%) |
Mar 14, 2013 | 8.918 | 9.021 | 8.904 | 8.996 | 599,115 | +0.12(+1.35%) |
Mar 13, 2013 | 8.918 | 8.954 | 8.841 | 8.876 | 356,902 | -0.03(-0.32%) |
Mar 12, 2013 | 8.897 | 8.989 | 8.862 | 8.904 | 316,669 | +0.00(+0.00%) |
Mar 11, 2013 | 8.975 | 8.975 | 8.869 | 8.904 | 424,390 | -0.08(-0.94%) |
Mar 08, 2013 | 8.982 | 9.010 | 8.925 | 8.989 | 406,814 | +0.07(+0.79%) |
Mar 07, 2013 | 8.890 | 8.918 | 8.862 | 8.918 | 315,422 | +0.04(+0.48%) |
Mar 06, 2013 | 8.954 | 8.961 | 8.834 | 8.876 | 327,788 | -0.07(-0.79%) |
Mar 05, 2013 | 8.904 | 8.989 | 8.876 | 8.947 | 436,162 | +0.06(+0.71%) |
Mar 04, 2013 | 8.897 | 8.939 | 8.820 | 8.883 | 358,397 | -0.04(-0.40%) |