Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.690 | 9.720 | 9.380 | 9.600 | 290,183 | -0.15(-1.54%) |
May 30, 2013 | 8.930 | 9.820 | 8.880 | 9.750 | 661,326 | +0.98(+11.17%) |
May 29, 2013 | 8.710 | 8.880 | 8.660 | 8.770 | 436,814 | +0.16(+1.86%) |
May 28, 2013 | 8.770 | 9.050 | 8.540 | 8.610 | 397,716 | -0.11(-1.26%) |
May 24, 2013 | 8.790 | 8.790 | 8.510 | 8.720 | 331,959 | -0.03(-0.34%) |
May 23, 2013 | 8.960 | 8.990 | 8.630 | 8.750 | 310,348 | +0.00(+0.00%) |
May 22, 2013 | 8.780 | 9.000 | 8.620 | 8.750 | 561,096 | +0.06(+0.69%) |
May 21, 2013 | 8.920 | 8.940 | 8.600 | 8.690 | 418,979 | -0.39(-4.30%) |
May 20, 2013 | 8.830 | 9.120 | 8.760 | 9.080 | 556,844 | +0.14(+1.57%) |
May 17, 2013 | 9.280 | 9.400 | 8.920 | 8.940 | 379,803 | -0.35(-3.77%) |
May 16, 2013 | 9.220 | 9.530 | 9.150 | 9.290 | 268,878 | -0.01(-0.11%) |
May 15, 2013 | 9.830 | 10.30 | 9.230 | 9.300 | 282,974 | -0.25(-2.62%) |
May 13, 2013 | 9.750 | 9.760 | 9.520 | 9.550 | 223,780 | -0.31(-3.14%) |
May 10, 2013 | 9.700 | 9.930 | 9.600 | 9.860 | 334,143 | -0.08(-0.80%) |
May 09, 2013 | 9.830 | 10.25 | 9.820 | 9.940 | 375,191 | -0.38(-3.68%) |
May 08, 2013 | 10.12 | 10.37 | 9.940 | 10.32 | 284,414 | +0.43(+4.35%) |
May 07, 2013 | 10.07 | 10.07 | 9.600 | 9.890 | 213,466 | -0.28(-2.75%) |
May 06, 2013 | 9.950 | 10.23 | 9.880 | 10.17 | 226,896 | +0.25(+2.52%) |
May 03, 2013 | 9.890 | 10.01 | 9.800 | 9.920 | 251,071 | +0.03(+0.30%) |
May 02, 2013 | 9.790 | 10.04 | 9.700 | 9.890 | 270,132 | +0.14(+1.44%) |
May 01, 2013 | 10.01 | 10.08 | 9.600 | 9.750 | 618,561 | -0.49(-4.79%) |
Apr 30, 2013 | 10.00 | 10.24 | 9.530 | 10.24 | 377,723 | +0.10(+0.99%) |
Apr 29, 2013 | 9.470 | 10.22 | 9.220 | 10.14 | 578,961 | +0.25(+2.53%) |
Apr 26, 2013 | 10.23 | 10.13 | 9.750 | 9.890 | 527,725 | -0.24(-2.37%) |
Apr 25, 2013 | 10.19 | 10.53 | 10.02 | 10.13 | 532,349 | +0.11(+1.10%) |
Apr 24, 2013 | 9.740 | 10.02 | 9.520 | 10.02 | 400,083 | +0.42(+4.37%) |
Apr 23, 2013 | 9.730 | 9.800 | 9.410 | 9.600 | 365,579 | -0.17(-1.74%) |
Apr 22, 2013 | 9.720 | 9.980 | 9.431 | 9.770 | 430,185 | +0.26(+2.73%) |
Apr 19, 2013 | 9.890 | 9.890 | 9.290 | 9.510 | 324,178 | +0.06(+0.63%) |
Apr 18, 2013 | 8.810 | 9.670 | 8.610 | 9.450 | 995,953 | +0.79(+9.12%) |
Apr 17, 2013 | 10.06 | 10.06 | 8.410 | 8.660 | 1,160,512 | -1.08(-11.09%) |
Apr 16, 2013 | 10.16 | 10.49 | 9.530 | 9.740 | 751,948 | +0.05(+0.52%) |
Apr 15, 2013 | 10.16 | 10.44 | 9.670 | 9.690 | 1,165,836 | -1.07(-9.94%) |
Apr 12, 2013 | 11.34 | 11.37 | 10.61 | 10.76 | 786,420 | -0.69(-6.03%) |
Apr 11, 2013 | 11.61 | 11.65 | 11.42 | 11.45 | 298,088 | -0.06(-0.52%) |
Apr 10, 2013 | 11.70 | 11.78 | 11.42 | 11.51 | 400,971 | -0.28(-2.37%) |
Apr 09, 2013 | 11.75 | 12.18 | 11.75 | 11.79 | 426,206 | -0.05(-0.42%) |
Apr 08, 2013 | 11.90 | 12.15 | 11.76 | 11.84 | 225,379 | -0.15(-1.25%) |
Apr 05, 2013 | 12.06 | 12.29 | 11.75 | 11.99 | 316,050 | +0.02(+0.17%) |
Apr 04, 2013 | 11.81 | 12.10 | 11.50 | 11.97 | 513,793 | +0.09(+0.76%) |
Apr 03, 2013 | 12.65 | 12.76 | 11.69 | 11.88 | 757,843 | -0.73(-5.79%) |
Apr 02, 2013 | 12.95 | 12.95 | 12.55 | 12.61 | 350,355 | -0.39(-3.00%) |
Apr 01, 2013 | 13.01 | 13.20 | 12.77 | 13.00 | 221,746 | -0.03(-0.23%) |
Mar 28, 2013 | 12.84 | 13.15 | 12.83 | 13.03 | 268,549 | +0.08(+0.62%) |
Mar 27, 2013 | 12.68 | 13.00 | 12.68 | 12.95 | 370,647 | +0.19(+1.49%) |
Mar 26, 2013 | 13.07 | 13.10 | 12.63 | 12.76 | 302,170 | -0.32(-2.45%) |
Mar 25, 2013 | 12.65 | 13.09 | 12.44 | 13.08 | 429,092 | +0.43(+3.40%) |
Mar 22, 2013 | 12.55 | 12.82 | 12.52 | 12.65 | 247,867 | -0.03(-0.24%) |
Mar 21, 2013 | 12.51 | 12.73 | 12.51 | 12.68 | 413,529 | +0.17(+1.36%) |
Mar 20, 2013 | 12.78 | 12.87 | 12.47 | 12.51 | 304,266 | -0.31(-2.42%) |
Mar 19, 2013 | 12.94 | 13.17 | 12.26 | 12.82 | 497,988 | +0.10(+0.79%) |
Mar 18, 2013 | 12.72 | 13.09 | 12.72 | 12.72 | 261,998 | +0.04(+0.32%) |
Mar 15, 2013 | 13.10 | 13.27 | 12.67 | 12.68 | 529,690 | -0.40(-3.06%) |
Mar 14, 2013 | 13.04 | 13.29 | 12.98 | 13.08 | 224,015 | +0.08(+0.62%) |
Mar 13, 2013 | 13.08 | 13.24 | 12.97 | 13.00 | 192,308 | -0.02(-0.15%) |
Mar 12, 2013 | 13.30 | 13.44 | 12.93 | 13.02 | 508,949 | -0.09(-0.69%) |
Mar 11, 2013 | 14.02 | 14.02 | 12.96 | 13.11 | 735,380 | -0.91(-6.49%) |
Mar 08, 2013 | 13.40 | 14.17 | 13.40 | 14.02 | 360,935 | +0.45(+3.32%) |
Mar 07, 2013 | 13.54 | 13.74 | 13.42 | 13.57 | 273,002 | -0.04(-0.29%) |
Mar 06, 2013 | 13.07 | 13.61 | 12.89 | 13.61 | 271,627 | +0.66(+5.10%) |
Mar 05, 2013 | 13.01 | 13.01 | 12.58 | 12.95 | 292,624 | +0.28(+2.21%) |
Mar 04, 2013 | 12.88 | 12.90 | 12.49 | 12.67 | 434,342 | -0.23(-1.78%) |