Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.29 | 10.36 | 10.07 | 10.08 | 7,108,564 | -0.20(-1.96%) |
May 30, 2013 | 10.33 | 10.55 | 10.26 | 10.28 | 0 | -0.01(-0.08%) |
May 29, 2013 | 10.53 | 10.54 | 10.23 | 10.29 | 5,867,574 | -0.25(-2.35%) |
May 28, 2013 | 10.58 | 10.65 | 10.49 | 10.54 | 2,747,687 | -0.01(-0.10%) |
May 24, 2013 | 10.60 | 10.63 | 10.50 | 10.55 | 0 | -0.14(-1.26%) |
May 23, 2013 | 10.41 | 10.69 | 10.37 | 10.68 | 0 | +0.19(+1.80%) |
May 22, 2013 | 10.61 | 10.72 | 10.42 | 10.49 | 0 | -0.18(-1.66%) |
May 21, 2013 | 10.64 | 10.76 | 10.57 | 10.67 | 0 | +0.09(+0.86%) |
May 20, 2013 | 10.66 | 10.66 | 10.53 | 10.58 | 0 | -0.08(-0.72%) |
May 17, 2013 | 10.59 | 10.71 | 10.58 | 10.65 | 0 | +0.06(+0.59%) |
May 16, 2013 | 10.78 | 10.87 | 10.53 | 10.59 | 7,202,871 | -0.09(-0.80%) |
May 15, 2013 | 10.42 | 10.77 | 10.39 | 10.68 | 0 | +0.54(+5.31%) |
May 13, 2013 | 10.12 | 10.22 | 10.10 | 10.14 | 0 | +0.03(+0.27%) |
May 10, 2013 | 10.07 | 10.19 | 10.04 | 10.11 | 0 | +0.02(+0.21%) |
May 09, 2013 | 10.13 | 10.20 | 10.01 | 10.09 | 0 | -0.09(-0.85%) |
May 08, 2013 | 10.13 | 10.22 | 10.07 | 10.18 | 0 | +0.00(+0.00%) |
May 07, 2013 | 10.19 | 10.26 | 10.13 | 10.18 | 0 | -0.01(-0.12%) |
May 06, 2013 | 10.03 | 10.23 | 10.01 | 10.19 | 0 | +0.22(+2.16%) |
May 03, 2013 | 9.839 | 10.03 | 9.735 | 9.975 | 0 | +0.24(+2.46%) |
May 02, 2013 | 9.889 | 9.943 | 9.735 | 9.735 | 0 | -0.11(-1.07%) |
May 01, 2013 | 9.456 | 10.39 | 9.448 | 9.841 | 0 | +0.10(+1.06%) |
Apr 30, 2013 | 9.481 | 9.754 | 9.415 | 9.738 | 7,469,132 | +0.28(+2.98%) |
Apr 29, 2013 | 9.595 | 9.636 | 9.431 | 9.456 | 5,488,179 | -0.08(-0.85%) |
Apr 26, 2013 | 9.644 | 9.644 | 9.512 | 9.537 | 4,376,936 | -0.14(-1.41%) |
Apr 25, 2013 | 9.467 | 9.680 | 9.436 | 9.673 | 0 | +0.24(+2.50%) |
Apr 24, 2013 | 9.225 | 9.440 | 9.225 | 9.438 | 0 | +0.17(+1.88%) |
Apr 23, 2013 | 9.212 | 9.272 | 9.140 | 9.264 | 2,388,665 | +0.11(+1.20%) |
Apr 22, 2013 | 9.094 | 9.181 | 8.966 | 9.154 | 2,900,223 | +0.08(+0.87%) |
Apr 19, 2013 | 9.049 | 9.109 | 8.999 | 9.076 | 3,406,058 | +0.04(+0.39%) |
Apr 18, 2013 | 9.138 | 9.177 | 8.958 | 9.040 | 4,752,184 | -0.11(-1.24%) |
Apr 17, 2013 | 9.206 | 9.268 | 9.076 | 9.154 | 3,688,177 | -0.14(-1.47%) |
Apr 16, 2013 | 9.208 | 9.291 | 9.138 | 9.291 | 3,508,914 | +0.16(+1.79%) |
Apr 15, 2013 | 9.142 | 9.182 | 9.090 | 9.127 | 3,598,074 | -0.04(-0.41%) |
Apr 12, 2013 | 9.165 | 9.230 | 9.094 | 9.165 | 10,067,780 | -0.01(-0.11%) |
Apr 11, 2013 | 9.462 | 9.485 | 9.167 | 9.175 | 12,400,938 | -0.32(-3.33%) |
Apr 10, 2013 | 9.218 | 9.535 | 9.195 | 9.491 | 6,583,326 | +0.29(+3.10%) |
Apr 09, 2013 | 9.165 | 9.263 | 9.123 | 9.206 | 3,705,657 | +0.04(+0.45%) |
Apr 08, 2013 | 9.189 | 9.217 | 9.088 | 9.165 | 2,830,079 | -0.03(-0.32%) |
Apr 05, 2013 | 9.080 | 9.253 | 9.065 | 9.193 | 2,665,636 | -0.03(-0.29%) |
Apr 04, 2013 | 9.227 | 9.233 | 9.158 | 9.220 | 4,348,087 | -0.03(-0.34%) |
Apr 03, 2013 | 9.289 | 9.390 | 9.171 | 9.251 | 6,209,929 | -0.08(-0.84%) |
Apr 02, 2013 | 9.280 | 9.431 | 9.206 | 9.330 | 5,095,321 | +0.25(+2.72%) |
Apr 01, 2013 | 9.206 | 9.289 | 9.069 | 9.083 | 5,710,324 | -0.16(-1.73%) |
Mar 28, 2013 | 9.090 | 9.266 | 9.076 | 9.243 | 3,924,331 | +0.16(+1.78%) |
Mar 27, 2013 | 9.082 | 9.160 | 9.071 | 9.082 | 5,000,921 | -0.09(-0.95%) |
Mar 26, 2013 | 9.229 | 9.243 | 9.117 | 9.169 | 3,513,317 | +0.01(+0.16%) |
Mar 25, 2013 | 9.162 | 9.170 | 9.086 | 9.154 | 3,338,191 | +0.03(+0.36%) |
Mar 22, 2013 | 9.069 | 9.204 | 9.045 | 9.121 | 3,606,848 | +0.08(+0.89%) |
Mar 21, 2013 | 9.028 | 9.119 | 9.028 | 9.040 | 3,967,696 | -0.08(-0.86%) |
Mar 20, 2013 | 8.931 | 9.152 | 8.927 | 9.119 | 4,503,985 | +0.23(+2.54%) |
Mar 19, 2013 | 8.918 | 8.987 | 8.794 | 8.893 | 2,648,224 | -0.02(-0.23%) |
Mar 18, 2013 | 8.834 | 8.970 | 8.792 | 8.914 | 2,618,709 | -0.02(-0.23%) |
Mar 15, 2013 | 8.976 | 9.092 | 8.914 | 8.935 | 6,034,227 | -0.07(-0.76%) |
Mar 14, 2013 | 8.995 | 9.036 | 8.935 | 9.003 | 4,786,234 | +0.02(+0.25%) |
Mar 13, 2013 | 8.995 | 9.030 | 8.920 | 8.980 | 3,315,370 | -0.01(-0.16%) |
Mar 12, 2013 | 8.985 | 9.040 | 8.922 | 8.995 | 3,949,366 | -0.02(-0.28%) |
Mar 11, 2013 | 8.933 | 9.030 | 8.889 | 9.020 | 7,733,085 | +0.01(+0.07%) |
Mar 08, 2013 | 8.846 | 9.025 | 8.846 | 9.013 | 6,792,216 | +0.17(+1.92%) |
Mar 07, 2013 | 8.767 | 8.851 | 8.705 | 8.844 | 11,816,437 | +0.09(+1.06%) |
Mar 06, 2013 | 8.825 | 8.862 | 8.726 | 8.751 | 6,925,631 | -0.06(-0.73%) |
Mar 05, 2013 | 8.534 | 8.844 | 8.435 | 8.815 | 10,465,999 | +0.34(+3.95%) |
Mar 04, 2013 | 8.503 | 8.585 | 8.387 | 8.480 | 6,021,548 | -0.05(-0.61%) |