Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.77 | 10.78 | 10.67 | 10.68 | 1,216,319 | -0.12(-1.15%) |
May 30, 2013 | 10.69 | 10.82 | 10.68 | 10.80 | 0 | +0.11(+1.03%) |
May 29, 2013 | 10.64 | 10.70 | 10.59 | 10.69 | 752,553 | +0.09(+0.86%) |
May 28, 2013 | 10.81 | 10.89 | 10.56 | 10.60 | 2,087,494 | -0.03(-0.25%) |
May 24, 2013 | 10.49 | 10.68 | 10.49 | 10.63 | 0 | +0.01(+0.06%) |
May 23, 2013 | 10.52 | 10.78 | 10.50 | 10.62 | 0 | +0.07(+0.62%) |
May 22, 2013 | 10.93 | 10.96 | 10.49 | 10.56 | 0 | -0.39(-3.54%) |
May 21, 2013 | 10.96 | 11.10 | 10.84 | 10.94 | 0 | +0.00(+0.01%) |
May 20, 2013 | 10.90 | 11.03 | 10.89 | 10.94 | 0 | +0.05(+0.50%) |
May 17, 2013 | 10.76 | 10.96 | 10.63 | 10.89 | 0 | +0.20(+1.86%) |
May 16, 2013 | 10.73 | 11.01 | 10.68 | 10.69 | 1,809,129 | -0.03(-0.25%) |
May 15, 2013 | 10.74 | 10.85 | 10.69 | 10.72 | 0 | -0.01(-0.06%) |
May 13, 2013 | 10.72 | 10.80 | 10.60 | 10.72 | 0 | -0.02(-0.22%) |
May 10, 2013 | 10.68 | 10.84 | 10.65 | 10.75 | 0 | +0.02(+0.17%) |
May 09, 2013 | 10.75 | 10.78 | 10.68 | 10.73 | 0 | -0.01(-0.06%) |
May 08, 2013 | 10.59 | 10.74 | 10.57 | 10.73 | 0 | +0.12(+1.10%) |
May 07, 2013 | 10.37 | 10.65 | 10.33 | 10.62 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.36 | 10.50 | 10.30 | 10.38 | 0 | +0.02(+0.23%) |
May 03, 2013 | 10.31 | 10.44 | 10.26 | 10.35 | 0 | +0.10(+0.94%) |
May 02, 2013 | 10.26 | 10.35 | 10.25 | 10.26 | 0 | +0.01(+0.12%) |
May 01, 2013 | 10.18 | 10.28 | 10.07 | 10.25 | 0 | +0.06(+0.61%) |
Apr 30, 2013 | 9.982 | 10.37 | 9.982 | 10.18 | 0 | +0.21(+2.09%) |
Apr 29, 2013 | 9.923 | 10.05 | 9.923 | 9.975 | 1,512,509 | +0.06(+0.60%) |
Apr 26, 2013 | 9.848 | 10.02 | 9.890 | 9.915 | 1,956,614 | +0.02(+0.25%) |
Apr 25, 2013 | 9.313 | 9.948 | 9.191 | 9.890 | 0 | +1.13(+12.89%) |
Apr 24, 2013 | 8.682 | 8.867 | 8.682 | 8.761 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.618 | 8.747 | 8.610 | 8.716 | 712,220 | +0.11(+1.28%) |
Apr 22, 2013 | 8.492 | 8.621 | 8.492 | 8.606 | 1,487,845 | +0.11(+1.25%) |
Apr 19, 2013 | 8.528 | 8.529 | 8.350 | 8.500 | 1,523,188 | -0.00(-0.04%) |
Apr 18, 2013 | 8.715 | 8.715 | 8.487 | 8.503 | 1,147,059 | -0.15(-1.75%) |
Apr 17, 2013 | 8.704 | 8.707 | 8.567 | 8.654 | 1,117,296 | -0.11(-1.21%) |
Apr 16, 2013 | 8.688 | 8.780 | 8.621 | 8.760 | 589,817 | +0.13(+1.55%) |
Apr 15, 2013 | 8.698 | 8.738 | 8.573 | 8.626 | 863,654 | -0.15(-1.67%) |
Apr 12, 2013 | 8.744 | 8.785 | 8.665 | 8.772 | 416,917 | -0.02(-0.23%) |
Apr 11, 2013 | 8.846 | 8.860 | 8.769 | 8.793 | 375,871 | -0.02(-0.28%) |
Apr 10, 2013 | 8.710 | 8.841 | 8.679 | 8.818 | 786,797 | +0.14(+1.58%) |
Apr 09, 2013 | 8.747 | 8.768 | 8.632 | 8.680 | 991,663 | -0.06(-0.71%) |
Apr 08, 2013 | 8.927 | 8.927 | 8.656 | 8.743 | 859,468 | -0.18(-2.06%) |
Apr 05, 2013 | 8.961 | 8.962 | 8.796 | 8.927 | 1,907,755 | -0.17(-1.92%) |
Apr 04, 2013 | 8.937 | 9.121 | 8.876 | 9.101 | 1,628,793 | +0.16(+1.83%) |
Apr 03, 2013 | 8.998 | 9.039 | 8.842 | 8.937 | 1,703,955 | -0.07(-0.78%) |
Apr 02, 2013 | 9.090 | 9.090 | 8.953 | 9.007 | 838,194 | -0.04(-0.40%) |
Apr 01, 2013 | 9.224 | 9.224 | 9.009 | 9.043 | 2,014,631 | -0.15(-1.61%) |
Mar 28, 2013 | 8.979 | 9.226 | 8.979 | 9.191 | 1,790,642 | +0.17(+1.85%) |
Mar 27, 2013 | 8.909 | 9.053 | 8.909 | 9.025 | 749,804 | +0.07(+0.77%) |
Mar 26, 2013 | 9.029 | 9.032 | 8.911 | 8.956 | 1,109,148 | -0.03(-0.31%) |
Mar 25, 2013 | 9.051 | 9.148 | 8.903 | 8.984 | 1,005,989 | -0.03(-0.38%) |
Mar 22, 2013 | 9.146 | 9.183 | 8.958 | 9.018 | 3,737,548 | -0.11(-1.23%) |
Mar 21, 2013 | 9.141 | 9.165 | 9.036 | 9.131 | 917,613 | -0.03(-0.29%) |
Mar 20, 2013 | 9.141 | 9.179 | 9.095 | 9.157 | 412,088 | +0.07(+0.81%) |
Mar 19, 2013 | 9.050 | 9.140 | 9.042 | 9.084 | 1,208,710 | +0.03(+0.31%) |
Mar 18, 2013 | 9.088 | 9.099 | 8.998 | 9.056 | 1,430,727 | -0.10(-1.11%) |
Mar 15, 2013 | 9.134 | 9.169 | 9.079 | 9.157 | 612,966 | +0.02(+0.26%) |
Mar 14, 2013 | 9.132 | 9.145 | 9.090 | 9.134 | 959,929 | +0.02(+0.27%) |
Mar 13, 2013 | 9.107 | 9.117 | 9.056 | 9.109 | 1,146,359 | +0.00(+0.03%) |
Mar 12, 2013 | 9.067 | 9.141 | 9.042 | 9.106 | 1,022,229 | +0.03(+0.33%) |
Mar 11, 2013 | 9.001 | 9.087 | 8.962 | 9.076 | 509,210 | +0.10(+1.09%) |
Mar 08, 2013 | 9.040 | 9.157 | 8.964 | 8.978 | 1,262,161 | -0.01(-0.12%) |
Mar 07, 2013 | 8.948 | 8.993 | 8.941 | 8.989 | 664,882 | +0.06(+0.66%) |
Mar 06, 2013 | 8.827 | 8.989 | 8.796 | 8.930 | 1,506,416 | +0.13(+1.52%) |
Mar 05, 2013 | 8.643 | 8.822 | 8.629 | 8.796 | 883,085 | +0.17(+1.99%) |
Mar 04, 2013 | 8.522 | 8.643 | 8.501 | 8.624 | 684,448 | +0.07(+0.84%) |