Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.711 | 9.711 | 9.496 | 9.509 | 422,540 | -0.25(-2.53%) |
May 30, 2013 | 9.775 | 9.800 | 9.705 | 9.756 | 309,606 | -0.08(-0.77%) |
May 29, 2013 | 9.876 | 9.926 | 9.749 | 9.832 | 185,722 | -0.13(-1.27%) |
May 28, 2013 | 10.02 | 10.03 | 9.926 | 9.958 | 86,516 | -0.05(-0.51%) |
May 24, 2013 | 10.04 | 10.06 | 9.990 | 10.01 | 58,048 | -0.05(-0.50%) |
May 23, 2013 | 10.06 | 10.12 | 10.05 | 10.06 | 44,824 | +0.00(+0.00%) |
May 22, 2013 | 10.10 | 10.11 | 10.05 | 10.06 | 71,948 | -0.04(-0.44%) |
May 21, 2013 | 10.18 | 10.18 | 10.09 | 10.10 | 90,327 | -0.05(-0.50%) |
May 20, 2013 | 10.09 | 10.15 | 10.08 | 10.15 | 37,511 | +0.08(+0.82%) |
May 17, 2013 | 10.06 | 10.10 | 10.06 | 10.07 | 72,311 | -0.01(-0.13%) |
May 16, 2013 | 10.11 | 10.14 | 10.05 | 10.08 | 57,348 | +0.01(+0.06%) |
May 15, 2013 | 10.14 | 10.15 | 10.07 | 10.08 | 136,483 | -0.05(-0.50%) |
May 13, 2013 | 10.21 | 10.21 | 10.13 | 10.13 | 56,926 | -0.08(-0.83%) |
May 10, 2013 | 10.19 | 10.21 | 10.18 | 10.21 | 117,876 | +0.03(+0.25%) |
May 09, 2013 | 10.22 | 10.26 | 10.17 | 10.19 | 55,509 | -0.07(-0.68%) |
May 08, 2013 | 10.22 | 10.26 | 10.18 | 10.26 | 88,391 | +0.05(+0.49%) |
May 07, 2013 | 10.18 | 10.22 | 10.15 | 10.21 | 75,455 | -0.03(-0.28%) |
May 06, 2013 | 10.21 | 10.24 | 10.19 | 10.24 | 38,573 | +0.06(+0.59%) |
May 03, 2013 | 10.21 | 10.25 | 10.15 | 10.18 | 86,849 | -0.08(-0.74%) |
May 02, 2013 | 10.19 | 10.26 | 10.18 | 10.25 | 96,812 | +0.04(+0.43%) |
May 01, 2013 | 10.19 | 10.22 | 10.16 | 10.21 | 147,803 | +0.03(+0.31%) |
Apr 30, 2013 | 10.21 | 10.21 | 10.12 | 10.18 | 85,626 | +0.01(+0.06%) |
Apr 29, 2013 | 10.18 | 10.18 | 10.12 | 10.17 | 35,906 | +0.03(+0.25%) |
Apr 26, 2013 | 10.16 | 10.18 | 10.13 | 10.14 | 92,679 | +0.01(+0.12%) |
Apr 25, 2013 | 10.12 | 10.15 | 10.11 | 10.13 | 52,701 | +0.00(+0.00%) |
Apr 24, 2013 | 10.10 | 10.14 | 10.08 | 10.13 | 124,530 | +0.00(+0.00%) |
Apr 23, 2013 | 10.15 | 10.16 | 10.12 | 10.13 | 71,913 | +0.02(+0.19%) |
Apr 22, 2013 | 10.14 | 10.15 | 10.09 | 10.11 | 70,713 | -0.05(-0.49%) |
Apr 19, 2013 | 10.17 | 10.18 | 10.12 | 10.16 | 59,296 | +0.03(+0.25%) |
Apr 18, 2013 | 10.14 | 10.15 | 10.09 | 10.14 | 65,067 | +0.03(+0.31%) |
Apr 17, 2013 | 10.09 | 10.12 | 10.06 | 10.11 | 72,890 | +0.06(+0.56%) |
Apr 16, 2013 | 10.11 | 10.14 | 10.04 | 10.05 | 93,476 | -0.07(-0.68%) |
Apr 15, 2013 | 10.14 | 10.16 | 10.10 | 10.12 | 77,716 | -0.04(-0.43%) |
Apr 12, 2013 | 10.14 | 10.17 | 10.09 | 10.16 | 55,086 | +0.04(+0.37%) |
Apr 11, 2013 | 10.16 | 10.17 | 10.08 | 10.13 | 152,758 | -0.00(-0.02%) |
Apr 10, 2013 | 10.10 | 10.14 | 10.08 | 10.13 | 93,239 | -0.01(-0.12%) |
Apr 09, 2013 | 10.15 | 10.16 | 10.12 | 10.14 | 64,037 | +0.02(+0.19%) |
Apr 08, 2013 | 10.12 | 10.15 | 10.08 | 10.12 | 75,987 | -0.04(-0.37%) |
Apr 05, 2013 | 9.953 | 10.17 | 9.953 | 10.16 | 128,806 | +0.20(+2.01%) |
Apr 04, 2013 | 10.02 | 10.05 | 9.953 | 9.959 | 115,325 | -0.08(-0.81%) |
Apr 03, 2013 | 10.02 | 10.07 | 10.01 | 10.04 | 128,463 | -0.03(-0.25%) |
Apr 02, 2013 | 10.06 | 10.15 | 10.01 | 10.07 | 99,100 | -0.04(-0.43%) |
Apr 01, 2013 | 10.17 | 10.17 | 10.10 | 10.11 | 33,020 | -0.06(-0.55%) |
Mar 28, 2013 | 10.12 | 10.18 | 10.10 | 10.17 | 76,690 | +0.08(+0.81%) |
Mar 27, 2013 | 10.04 | 10.08 | 10.04 | 10.08 | 71,111 | +0.00(+0.00%) |
Mar 26, 2013 | 10.04 | 10.09 | 9.984 | 10.08 | 69,319 | +0.01(+0.06%) |
Mar 25, 2013 | 10.12 | 10.12 | 10.02 | 10.08 | 98,872 | -0.01(-0.06%) |
Mar 22, 2013 | 10.05 | 10.11 | 10.05 | 10.08 | 65,357 | -0.01(-0.06%) |
Mar 21, 2013 | 10.15 | 10.17 | 10.06 | 10.09 | 147,932 | -0.04(-0.44%) |
Mar 20, 2013 | 10.08 | 10.17 | 10.02 | 10.13 | 95,199 | +0.11(+1.07%) |
Mar 19, 2013 | 9.971 | 10.03 | 9.902 | 10.03 | 181,694 | +0.06(+0.57%) |
Mar 18, 2013 | 9.740 | 9.990 | 9.721 | 9.971 | 139,863 | +0.23(+2.38%) |
Mar 15, 2013 | 9.871 | 9.902 | 9.614 | 9.740 | 542,528 | -0.19(-1.96%) |
Mar 14, 2013 | 10.15 | 10.16 | 9.884 | 9.934 | 311,179 | -0.26(-2.52%) |
Mar 13, 2013 | 10.25 | 10.25 | 10.12 | 10.19 | 133,180 | -0.04(-0.39%) |
Mar 12, 2013 | 10.17 | 10.23 | 10.12 | 10.23 | 143,220 | +0.08(+0.80%) |
Mar 11, 2013 | 10.27 | 10.27 | 10.14 | 10.15 | 91,742 | -0.08(-0.79%) |
Mar 08, 2013 | 10.36 | 10.36 | 10.23 | 10.23 | 102,532 | -0.11(-1.09%) |
Mar 07, 2013 | 10.32 | 10.34 | 10.24 | 10.34 | 96,245 | -0.03(-0.30%) |
Mar 06, 2013 | 10.35 | 10.38 | 10.30 | 10.37 | 95,211 | +0.07(+0.73%) |
Mar 05, 2013 | 10.31 | 10.34 | 10.28 | 10.30 | 100,344 | +0.01(+0.06%) |
Mar 04, 2013 | 10.24 | 10.31 | 10.21 | 10.29 | 95,307 | +0.02(+0.18%) |