Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.02 | 10.14 | 10.02 | 10.11 | 10,766 | +0.24(+2.47%) |
May 30, 2013 | 9.824 | 9.863 | 9.824 | 9.863 | 0 | -0.17(-1.72%) |
May 29, 2013 | 10.06 | 10.06 | 10.04 | 10.04 | 993 | -0.10(-1.01%) |
May 28, 2013 | 10.03 | 10.14 | 10.03 | 10.14 | 1,497 | +0.18(+1.81%) |
May 24, 2013 | 9.981 | 10.20 | 9.958 | 9.958 | 0 | +0.05(+0.48%) |
May 23, 2013 | 9.824 | 9.911 | 9.824 | 9.911 | 0 | -0.06(-0.64%) |
May 22, 2013 | 10.11 | 10.11 | 9.845 | 9.974 | 0 | -0.05(-0.46%) |
May 21, 2013 | 9.824 | 10.02 | 9.816 | 10.02 | 0 | +0.19(+1.92%) |
May 20, 2013 | 9.824 | 9.848 | 9.824 | 9.832 | 0 | +0.04(+0.39%) |
May 17, 2013 | 9.730 | 9.871 | 9.730 | 9.793 | 0 | -0.35(-3.40%) |
May 15, 2013 | 10.18 | 10.14 | 10.14 | 10.14 | 890 | +0.33(+3.37%) |
May 13, 2013 | 9.808 | 9.824 | 9.793 | 9.808 | 0 | -0.10(-1.02%) |
May 10, 2013 | 9.903 | 9.910 | 9.903 | 9.910 | 0 | +0.08(+0.79%) |
May 09, 2013 | 10.11 | 10.19 | 9.753 | 9.832 | 0 | -0.02(-0.24%) |
May 08, 2013 | 9.989 | 10.07 | 9.698 | 9.856 | 0 | -0.05(-0.48%) |
May 07, 2013 | 9.920 | 9.920 | 9.903 | 9.903 | 0 | -0.26(-2.55%) |
May 06, 2013 | 9.688 | 10.22 | 9.688 | 10.16 | 0 | -0.05(-0.54%) |
May 03, 2013 | 10.15 | 10.22 | 10.15 | 10.22 | 0 | +0.00(+0.04%) |
May 02, 2013 | 9.973 | 10.21 | 9.973 | 10.21 | 0 | +0.21(+2.06%) |
May 01, 2013 | 9.628 | 10.01 | 9.439 | 10.01 | 0 | +0.36(+3.77%) |
Apr 30, 2013 | 9.604 | 9.714 | 9.643 | 9.643 | 0 | -0.02(-0.24%) |
Apr 29, 2013 | 9.628 | 9.667 | 9.604 | 9.667 | 955 | +0.06(+0.65%) |
Apr 26, 2013 | 9.639 | 9.667 | 9.604 | 9.604 | 3,735 | -0.12(-1.21%) |
Apr 25, 2013 | 9.895 | 9.911 | 9.714 | 9.722 | 8,248 | -0.18(-1.81%) |
Apr 24, 2013 | 10.03 | 10.03 | 9.840 | 9.901 | 0 | -0.14(-1.42%) |
Apr 23, 2013 | 10.41 | 10.41 | 10.04 | 10.04 | 10,032 | -0.17(-1.69%) |
Apr 19, 2013 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.18(+1.80%) |
Apr 18, 2013 | 10.22 | 10.28 | 9.950 | 10.04 | 3,944 | -0.22(-2.15%) |
Apr 17, 2013 | 10.25 | 10.30 | 10.22 | 10.26 | 3,276 | +0.04(+0.38%) |
Apr 16, 2013 | 9.950 | 10.40 | 9.950 | 10.22 | 905 | +0.00(+0.00%) |
Apr 12, 2013 | 10.30 | 10.22 | 10.22 | 10.22 | 2,671 | -0.08(-0.76%) |
Apr 11, 2013 | 10.30 | 10.30 | 10.30 | 10.30 | 381 | +0.05(+0.46%) |
Apr 10, 2013 | 10.53 | 10.54 | 10.25 | 10.25 | 8,843 | -0.33(-3.11%) |
Apr 09, 2013 | 10.58 | 10.58 | 10.58 | 10.58 | 552 | +0.10(+0.92%) |
Apr 08, 2013 | 10.89 | 10.89 | 9.926 | 10.48 | 3,007 | -0.24(-2.23%) |
Apr 05, 2013 | 10.53 | 10.72 | 10.45 | 10.72 | 3,035 | +0.17(+1.62%) |
Apr 04, 2013 | 10.52 | 10.72 | 10.33 | 10.55 | 30,537 | -0.10(-0.94%) |
Apr 03, 2013 | 10.62 | 10.72 | 10.61 | 10.65 | 10,152 | -0.05(-0.44%) |
Apr 02, 2013 | 10.61 | 10.70 | 10.61 | 10.70 | 1,696 | +0.07(+0.67%) |
Apr 01, 2013 | 10.67 | 10.72 | 10.53 | 10.63 | 7,403 | +0.02(+0.15%) |
Mar 28, 2013 | 10.65 | 10.72 | 10.61 | 10.61 | 1,017 | -0.04(-0.37%) |
Mar 27, 2013 | 10.80 | 10.80 | 10.65 | 10.65 | 636 | +0.00(+0.00%) |
Mar 26, 2013 | 10.91 | 11.00 | 10.65 | 10.65 | 1,295 | -0.35(-3.21%) |
Mar 25, 2013 | 10.81 | 11.00 | 10.81 | 11.00 | 1,164 | +0.34(+3.17%) |
Mar 22, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 127 | +0.06(+0.52%) |
Mar 21, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 951 | +0.00(+0.00%) |
Mar 20, 2013 | 10.55 | 10.61 | 10.52 | 10.61 | 1,788 | +0.09(+0.82%) |
Mar 19, 2013 | 11.00 | 11.33 | 10.41 | 10.52 | 22,209 | -0.16(-1.54%) |
Mar 18, 2013 | 9.714 | 10.73 | 9.235 | 10.69 | 23,320 | +0.95(+9.77%) |
Mar 15, 2013 | 10.06 | 10.19 | 9.691 | 9.738 | 7,578 | -0.09(-0.88%) |
Mar 13, 2013 | 9.863 | 9.824 | 9.824 | 9.824 | 890 | -0.01(-0.08%) |
Mar 12, 2013 | 10.26 | 10.26 | 9.832 | 9.832 | 1,890 | -0.39(-3.77%) |
Mar 11, 2013 | 10.22 | 10.22 | 10.22 | 10.22 | 132 | +0.19(+1.94%) |
Mar 08, 2013 | 10.05 | 10.05 | 10.02 | 10.02 | 426 | +0.00(+0.02%) |
Mar 07, 2013 | 10.02 | 10.02 | 10.02 | 10.02 | 127 | +0.06(+0.63%) |
Mar 06, 2013 | 10.13 | 10.13 | 9.730 | 9.958 | 3,043 | -0.18(-1.78%) |
Mar 05, 2013 | 10.07 | 10.14 | 10.06 | 10.14 | 1,900 | +0.07(+0.70%) |
Mar 04, 2013 | 10.20 | 10.20 | 10.07 | 10.07 | 636 | +0.04(+0.39%) |