Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.09 | 11.14 | 10.99 | 11.10 | 208,432 | -0.05(-0.41%) |
May 30, 2013 | 11.14 | 11.22 | 11.02 | 11.14 | 209,137 | +0.01(+0.12%) |
May 29, 2013 | 11.28 | 11.30 | 11.05 | 11.13 | 339,992 | -0.22(-1.94%) |
May 28, 2013 | 11.58 | 11.64 | 11.29 | 11.35 | 264,594 | -0.11(-0.96%) |
May 24, 2013 | 11.45 | 11.50 | 11.33 | 11.46 | 197,834 | -0.01(-0.11%) |
May 23, 2013 | 11.26 | 11.53 | 11.22 | 11.47 | 580,858 | +0.10(+0.85%) |
May 22, 2013 | 11.44 | 11.63 | 11.30 | 11.37 | 384,756 | -0.09(-0.79%) |
May 21, 2013 | 11.47 | 11.52 | 11.44 | 11.46 | 363,353 | +0.01(+0.06%) |
May 20, 2013 | 11.41 | 11.48 | 11.36 | 11.46 | 230,309 | +0.04(+0.34%) |
May 17, 2013 | 11.37 | 11.45 | 11.33 | 11.42 | 363,721 | +0.11(+0.97%) |
May 16, 2013 | 11.28 | 11.36 | 11.22 | 11.31 | 316,837 | +0.03(+0.23%) |
May 15, 2013 | 11.21 | 11.32 | 11.17 | 11.28 | 234,627 | +0.12(+1.04%) |
May 13, 2013 | 11.24 | 11.24 | 11.12 | 11.17 | 232,295 | -0.06(-0.52%) |
May 10, 2013 | 11.17 | 11.24 | 11.08 | 11.23 | 367,660 | +0.09(+0.81%) |
May 09, 2013 | 11.27 | 11.32 | 11.12 | 11.14 | 256,533 | -0.11(-0.98%) |
May 08, 2013 | 10.95 | 11.24 | 10.88 | 11.24 | 495,987 | +0.25(+2.29%) |
May 07, 2013 | 10.93 | 11.00 | 10.90 | 10.99 | 296,543 | +0.11(+1.01%) |
May 06, 2013 | 10.88 | 10.97 | 10.85 | 10.88 | 313,458 | -0.01(-0.06%) |
May 03, 2013 | 10.88 | 10.94 | 10.80 | 10.89 | 602,456 | +0.09(+0.84%) |
May 02, 2013 | 10.54 | 10.80 | 10.50 | 10.80 | 363,231 | +0.30(+2.90%) |
May 01, 2013 | 10.74 | 10.76 | 10.48 | 10.49 | 595,678 | -0.26(-2.41%) |
Apr 30, 2013 | 10.62 | 10.75 | 10.60 | 10.75 | 201,227 | +0.15(+1.40%) |
Apr 29, 2013 | 10.68 | 10.73 | 10.53 | 10.60 | 484,957 | -0.06(-0.55%) |
Apr 26, 2013 | 10.44 | 10.68 | 10.38 | 10.66 | 527,142 | +0.21(+2.04%) |
Apr 25, 2013 | 10.22 | 10.46 | 10.18 | 10.45 | 794,379 | +0.26(+2.54%) |
Apr 24, 2013 | 10.09 | 10.20 | 10.08 | 10.19 | 280,470 | +0.07(+0.70%) |
Apr 23, 2013 | 9.991 | 10.12 | 9.971 | 10.12 | 543,277 | +0.18(+1.82%) |
Apr 22, 2013 | 9.978 | 9.978 | 9.797 | 9.939 | 359,395 | +0.03(+0.26%) |
Apr 19, 2013 | 9.751 | 9.923 | 9.716 | 9.913 | 369,233 | +0.16(+1.66%) |
Apr 18, 2013 | 9.758 | 9.797 | 9.700 | 9.751 | 444,313 | +0.00(+0.00%) |
Apr 17, 2013 | 9.835 | 9.852 | 9.648 | 9.751 | 561,731 | -0.16(-1.57%) |
Apr 16, 2013 | 9.887 | 9.932 | 9.809 | 9.906 | 407,091 | +0.09(+0.92%) |
Apr 15, 2013 | 10.08 | 10.08 | 9.784 | 9.816 | 732,374 | -0.32(-3.13%) |
Apr 12, 2013 | 10.10 | 10.17 | 10.07 | 10.13 | 650,722 | -0.03(-0.25%) |
Apr 11, 2013 | 10.04 | 10.17 | 10.02 | 10.16 | 854,871 | +0.11(+1.09%) |
Apr 10, 2013 | 9.764 | 10.07 | 9.764 | 10.05 | 576,548 | +0.28(+2.91%) |
Apr 09, 2013 | 9.596 | 9.829 | 9.596 | 9.764 | 988,131 | +0.16(+1.62%) |
Apr 08, 2013 | 9.603 | 9.635 | 9.467 | 9.609 | 458,139 | +0.01(+0.07%) |
Apr 05, 2013 | 9.499 | 9.616 | 9.396 | 9.603 | 422,848 | -0.03(-0.27%) |
Apr 04, 2013 | 9.661 | 9.706 | 9.519 | 9.628 | 1,267,746 | -0.03(-0.27%) |
Apr 03, 2013 | 9.868 | 9.881 | 9.577 | 9.654 | 1,175,277 | -0.23(-2.29%) |
Apr 02, 2013 | 9.900 | 9.991 | 9.861 | 9.881 | 457,447 | +0.01(+0.13%) |
Apr 01, 2013 | 10.02 | 10.06 | 9.797 | 9.868 | 638,951 | -0.16(-1.61%) |
Mar 28, 2013 | 10.13 | 10.13 | 9.949 | 10.03 | 1,122,177 | -0.08(-0.83%) |
Mar 27, 2013 | 10.11 | 10.18 | 10.03 | 10.11 | 436,199 | -0.06(-0.57%) |
Mar 26, 2013 | 10.06 | 10.21 | 10.02 | 10.17 | 612,100 | +0.14(+1.42%) |
Mar 25, 2013 | 10.06 | 10.18 | 10.02 | 10.03 | 635,722 | -0.05(-0.45%) |
Mar 22, 2013 | 10.04 | 10.11 | 10.03 | 10.07 | 1,230,325 | +0.04(+0.39%) |
Mar 21, 2013 | 9.971 | 10.15 | 9.971 | 10.04 | 398,567 | -0.01(-0.06%) |
Mar 20, 2013 | 10.02 | 10.08 | 9.958 | 10.04 | 420,688 | +0.03(+0.26%) |
Mar 19, 2013 | 10.11 | 10.22 | 9.958 | 10.02 | 782,784 | -0.10(-0.96%) |
Mar 18, 2013 | 9.978 | 10.15 | 9.932 | 10.11 | 940,978 | +0.08(+0.77%) |
Mar 15, 2013 | 10.28 | 10.29 | 10.01 | 10.04 | 6,373,530 | -0.18(-1.77%) |
Mar 14, 2013 | 10.57 | 10.57 | 10.07 | 10.22 | 1,276,838 | -0.38(-3.54%) |
Mar 13, 2013 | 10.96 | 11.15 | 10.44 | 10.59 | 513,344 | -0.34(-3.08%) |
Mar 12, 2013 | 11.03 | 11.04 | 10.84 | 10.93 | 180,018 | -0.12(-1.05%) |
Mar 11, 2013 | 11.04 | 11.06 | 10.98 | 11.04 | 136,144 | +0.01(+0.12%) |
Mar 08, 2013 | 10.96 | 11.03 | 10.90 | 11.03 | 152,791 | +0.15(+1.37%) |
Mar 07, 2013 | 10.88 | 10.92 | 10.83 | 10.88 | 114,663 | -0.02(-0.18%) |
Mar 06, 2013 | 11.00 | 11.01 | 10.72 | 10.90 | 243,165 | -0.06(-0.53%) |
Mar 05, 2013 | 10.74 | 11.07 | 10.74 | 10.96 | 227,745 | +0.25(+2.36%) |
Mar 04, 2013 | 10.46 | 10.73 | 10.46 | 10.71 | 200,008 | +0.26(+2.47%) |