Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.05 | 10.10 | 9.900 | 9.900 | 10,180 | -0.10(-1.00%) |
May 30, 2013 | 9.960 | 10.05 | 9.900 | 10.00 | 12,178 | +0.05(+0.50%) |
May 29, 2013 | 10.05 | 10.08 | 9.950 | 9.950 | 14,685 | -0.10(-1.00%) |
May 28, 2013 | 10.07 | 10.10 | 10.03 | 10.05 | 9,838 | -0.05(-0.50%) |
May 27, 2013 | 9.900 | 10.10 | 9.900 | 10.10 | 8,820 | +0.17(+1.71%) |
May 24, 2013 | 9.910 | 10.07 | 9.900 | 9.930 | 8,280 | +0.03(+0.30%) |
May 23, 2013 | 9.910 | 10.09 | 9.900 | 9.900 | 19,538 | -0.01(-0.10%) |
May 22, 2013 | 9.930 | 10.15 | 9.910 | 9.910 | 17,798 | +0.00(+0.00%) |
May 21, 2013 | 9.980 | 9.980 | 9.860 | 9.910 | 25,825 | -0.09(-0.90%) |
May 17, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
May 16, 2013 | 10.10 | 10.12 | 9.970 | 9.970 | 22,030 | -0.14(-1.38%) |
May 15, 2013 | 10.20 | 10.26 | 10.11 | 10.11 | 38,394 | -0.14(-1.37%) |
May 13, 2013 | 10.25 | 10.43 | 10.25 | 10.25 | 17,601 | -0.01(-0.10%) |
May 10, 2013 | 10.22 | 10.27 | 10.11 | 10.26 | 20,734 | +0.21(+2.09%) |
May 09, 2013 | 10.09 | 10.35 | 10.05 | 10.05 | 50,782 | -0.08(-0.79%) |
May 08, 2013 | 10.31 | 10.32 | 10.09 | 10.13 | 30,091 | -0.18(-1.75%) |
May 07, 2013 | 10.38 | 10.42 | 10.31 | 10.31 | 8,269 | -0.22(-2.09%) |
May 06, 2013 | 10.76 | 10.76 | 10.50 | 10.53 | 6,456 | -0.24(-2.23%) |
May 03, 2013 | 10.66 | 10.79 | 10.60 | 10.77 | 12,296 | +0.16(+1.51%) |
May 02, 2013 | 10.32 | 11.43 | 10.27 | 10.61 | 10,427 | +0.25(+2.41%) |
May 01, 2013 | 10.65 | 10.65 | 10.31 | 10.36 | 31,655 | -0.37(-3.45%) |
Apr 30, 2013 | 10.75 | 10.79 | 10.50 | 10.73 | 17,169 | -0.12(-1.11%) |
Apr 29, 2013 | 10.30 | 11.25 | 10.30 | 10.85 | 30,168 | +0.79(+7.85%) |
Apr 26, 2013 | 9.990 | 10.40 | 10.00 | 10.06 | 46,184 | +0.06(+0.60%) |
Apr 25, 2013 | 9.800 | 10.00 | 9.720 | 10.00 | 33,271 | +0.25(+2.56%) |
Apr 24, 2013 | 9.620 | 9.750 | 9.560 | 9.750 | 68,342 | +0.05(+0.52%) |
Apr 23, 2013 | 9.840 | 9.850 | 9.700 | 9.700 | 31,224 | -0.13(-1.32%) |
Apr 22, 2013 | 10.00 | 10.00 | 9.830 | 9.830 | 39,835 | -0.17(-1.70%) |
Apr 19, 2013 | 9.750 | 10.00 | 9.700 | 10.00 | 17,741 | +0.39(+4.06%) |
Apr 18, 2013 | 9.550 | 9.750 | 9.390 | 9.610 | 50,411 | +0.06(+0.63%) |
Apr 17, 2013 | 10.39 | 10.39 | 9.330 | 9.550 | 76,906 | -0.53(-5.26%) |
Apr 16, 2013 | 10.15 | 10.58 | 10.01 | 10.08 | 38,304 | +0.08(+0.80%) |
Apr 15, 2013 | 11.12 | 11.12 | 9.790 | 10.00 | 129,201 | -1.15(-10.31%) |
Apr 12, 2013 | 11.49 | 11.49 | 11.15 | 11.15 | 14,803 | -0.35(-3.04%) |
Apr 11, 2013 | 11.41 | 11.53 | 11.41 | 11.50 | 14,543 | +0.10(+0.88%) |
Apr 10, 2013 | 11.78 | 11.87 | 11.40 | 11.40 | 14,416 | -0.49(-4.12%) |
Apr 09, 2013 | 11.66 | 11.90 | 11.66 | 11.89 | 18,930 | +0.15(+1.28%) |
Apr 08, 2013 | 11.94 | 11.94 | 11.62 | 11.74 | 10,338 | -0.28(-2.33%) |
Apr 05, 2013 | 11.69 | 12.02 | 11.47 | 12.02 | 15,685 | +0.32(+2.74%) |
Apr 04, 2013 | 11.60 | 12.08 | 11.37 | 11.70 | 24,709 | +0.29(+2.54%) |
Apr 03, 2013 | 11.61 | 11.81 | 11.40 | 11.41 | 15,112 | -0.19(-1.64%) |
Apr 02, 2013 | 12.01 | 12.01 | 11.60 | 11.60 | 6,172 | -0.12(-1.02%) |
Apr 01, 2013 | 11.99 | 12.12 | 11.58 | 11.72 | 17,216 | -0.27(-2.25%) |
Mar 28, 2013 | 11.99 | 11.99 | 11.99 | 0 | +0.47(+4.08%) | |
Mar 27, 2013 | 11.70 | 11.78 | 11.52 | 11.52 | 22,058 | -0.16(-1.37%) |
Mar 26, 2013 | 11.76 | 11.80 | 11.68 | 11.68 | 11,956 | +0.01(+0.09%) |
Mar 25, 2013 | 11.72 | 11.77 | 11.66 | 11.67 | 15,715 | -0.11(-0.93%) |
Mar 22, 2013 | 12.18 | 12.18 | 11.72 | 11.78 | 14,923 | -0.35(-2.89%) |
Mar 21, 2013 | 12.22 | 12.32 | 12.13 | 12.13 | 23,277 | -0.12(-0.98%) |
Mar 20, 2013 | 12.71 | 12.71 | 12.12 | 12.25 | 9,105 | -0.60(-4.67%) |
Mar 19, 2013 | 13.14 | 13.19 | 12.80 | 12.85 | 8,498 | -0.38(-2.87%) |
Mar 18, 2013 | 12.95 | 13.35 | 12.95 | 13.23 | 53,608 | +0.14(+1.07%) |
Mar 15, 2013 | 12.00 | 13.09 | 12.00 | 13.09 | 106,212 | +1.11(+9.27%) |
Mar 14, 2013 | 12.09 | 12.09 | 11.95 | 11.98 | 17,290 | -0.21(-1.72%) |
Mar 13, 2013 | 12.20 | 12.21 | 12.01 | 12.19 | 20,410 | -0.02(-0.16%) |
Mar 12, 2013 | 12.10 | 12.38 | 12.10 | 12.21 | 15,503 | +0.19(+1.58%) |
Mar 11, 2013 | 12.01 | 12.06 | 11.85 | 12.02 | 9,669 | +0.07(+0.59%) |
Mar 08, 2013 | 11.92 | 12.05 | 11.84 | 11.95 | 7,318 | -0.04(-0.33%) |
Mar 07, 2013 | 11.72 | 12.00 | 11.72 | 11.99 | 15,795 | +0.19(+1.61%) |
Mar 06, 2013 | 11.50 | 11.80 | 11.35 | 11.80 | 13,250 | +0.37(+3.24%) |
Mar 05, 2013 | 11.25 | 11.46 | 11.25 | 11.43 | 39,441 | +0.30(+2.70%) |
Mar 04, 2013 | 11.27 | 11.49 | 11.09 | 11.13 | 34,140 | +0.18(+1.64%) |