Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.34 | 11.48 | 11.18 | 11.19 | 5,588,667 | -0.26(-2.28%) |
May 30, 2013 | 11.50 | 11.67 | 11.38 | 11.45 | 5,261,151 | -0.04(-0.38%) |
May 29, 2013 | 11.56 | 11.76 | 11.25 | 11.49 | 5,866,314 | -0.23(-2.00%) |
May 28, 2013 | 11.75 | 11.87 | 11.61 | 11.73 | 7,020,650 | +0.31(+2.74%) |
May 24, 2013 | 11.54 | 11.57 | 11.18 | 11.41 | 8,224,623 | -0.23(-2.01%) |
May 23, 2013 | 11.00 | 11.72 | 10.65 | 11.65 | 12,897,096 | +0.12(+1.00%) |
May 22, 2013 | 11.99 | 12.26 | 11.26 | 11.53 | 12,680,798 | -0.40(-3.35%) |
May 21, 2013 | 11.93 | 12.11 | 11.83 | 11.93 | 5,640,144 | +0.10(+0.81%) |
May 20, 2013 | 11.91 | 12.17 | 11.78 | 11.84 | 7,710,567 | -0.06(-0.51%) |
May 17, 2013 | 11.74 | 11.98 | 11.59 | 11.90 | 5,640,075 | +0.37(+3.17%) |
May 16, 2013 | 12.02 | 12.03 | 11.31 | 11.53 | 9,783,571 | -0.37(-3.14%) |
May 15, 2013 | 12.32 | 12.46 | 11.61 | 11.91 | 13,325,411 | +0.29(+2.47%) |
May 13, 2013 | 11.46 | 11.78 | 11.46 | 11.62 | 5,840,779 | +0.10(+0.83%) |
May 10, 2013 | 11.36 | 11.53 | 11.31 | 11.53 | 5,344,514 | +0.21(+1.84%) |
May 09, 2013 | 11.30 | 11.53 | 11.22 | 11.32 | 9,515,539 | -0.01(-0.08%) |
May 08, 2013 | 11.40 | 11.50 | 11.13 | 11.33 | 8,781,585 | +0.00(+0.00%) |
May 07, 2013 | 11.19 | 11.44 | 11.00 | 11.33 | 17,944,154 | +0.47(+4.32%) |
May 06, 2013 | 10.60 | 11.10 | 10.58 | 10.86 | 14,822,939 | +0.35(+3.31%) |
May 03, 2013 | 10.44 | 10.73 | 10.33 | 10.51 | 10,947,510 | +0.17(+1.68%) |
May 02, 2013 | 10.19 | 10.40 | 9.978 | 10.33 | 8,152,456 | +0.39(+3.93%) |
May 01, 2013 | 10.38 | 10.57 | 9.676 | 9.943 | 17,198,124 | -0.44(-4.27%) |
Apr 30, 2013 | 10.20 | 10.56 | 10.20 | 10.39 | 11,669,598 | -0.06(-0.58%) |
Apr 29, 2013 | 10.63 | 10.64 | 10.34 | 10.45 | 10,218,931 | +0.21(+2.04%) |
Apr 26, 2013 | 10.20 | 10.26 | 10.15 | 10.24 | 6,640,778 | +0.07(+0.68%) |
Apr 25, 2013 | 9.822 | 10.39 | 9.822 | 10.17 | 10,909,012 | +0.37(+3.82%) |
Apr 24, 2013 | 9.561 | 9.813 | 9.344 | 9.796 | 5,422,928 | +0.19(+1.99%) |
Apr 23, 2013 | 9.405 | 9.683 | 9.335 | 9.604 | 6,492,023 | +0.30(+3.27%) |
Apr 22, 2013 | 9.318 | 9.344 | 8.987 | 9.300 | 6,276,760 | +0.01(+0.09%) |
Apr 19, 2013 | 8.796 | 9.361 | 8.709 | 9.292 | 7,979,331 | +0.54(+6.16%) |
Apr 18, 2013 | 8.909 | 9.031 | 8.553 | 8.753 | 8,603,134 | -0.08(-0.89%) |
Apr 17, 2013 | 9.161 | 9.283 | 8.779 | 8.831 | 8,589,937 | -0.43(-4.60%) |
Apr 16, 2013 | 9.335 | 9.352 | 8.997 | 9.257 | 8,128,740 | +0.17(+1.91%) |
Apr 15, 2013 | 9.639 | 9.648 | 9.005 | 9.083 | 9,194,766 | -0.62(-6.36%) |
Apr 12, 2013 | 9.735 | 9.874 | 9.587 | 9.700 | 5,699,420 | -0.14(-1.41%) |
Apr 11, 2013 | 9.839 | 10.02 | 9.630 | 9.839 | 7,947,186 | +0.04(+0.44%) |
Apr 10, 2013 | 9.639 | 9.848 | 9.518 | 9.796 | 11,161,361 | +0.26(+2.73%) |
Apr 09, 2013 | 9.678 | 9.856 | 9.439 | 9.535 | 15,454,971 | +0.21(+2.24%) |
Apr 08, 2013 | 9.092 | 9.352 | 8.926 | 9.326 | 11,726,542 | +0.50(+5.71%) |
Apr 05, 2013 | 8.640 | 8.857 | 8.544 | 8.822 | 8,258,802 | -0.06(-0.69%) |
Apr 04, 2013 | 8.605 | 8.958 | 8.474 | 8.883 | 10,932,802 | +0.32(+3.76%) |
Apr 03, 2013 | 8.866 | 9.013 | 8.361 | 8.561 | 14,404,148 | -0.30(-3.43%) |
Apr 02, 2013 | 9.109 | 9.261 | 8.831 | 8.866 | 9,614,080 | -0.13(-1.45%) |
Apr 01, 2013 | 9.309 | 9.604 | 8.961 | 8.996 | 12,335,895 | -0.31(-3.36%) |
Mar 28, 2013 | 9.135 | 9.326 | 9.066 | 9.309 | 14,209,981 | +0.24(+2.68%) |
Mar 27, 2013 | 8.796 | 9.083 | 8.718 | 9.066 | 7,417,639 | +0.17(+1.86%) |
Mar 26, 2013 | 9.022 | 9.231 | 8.857 | 8.900 | 8,132,137 | -0.05(-0.58%) |
Mar 25, 2013 | 9.039 | 9.274 | 8.735 | 8.953 | 12,793,699 | +0.02(+0.19%) |
Mar 22, 2013 | 8.866 | 9.005 | 8.831 | 8.935 | 8,216,908 | +0.15(+1.68%) |
Mar 21, 2013 | 8.753 | 8.970 | 8.700 | 8.787 | 7,712,508 | -0.02(-0.20%) |
Mar 20, 2013 | 8.700 | 8.883 | 8.627 | 8.805 | 10,621,942 | +0.21(+2.43%) |
Mar 19, 2013 | 8.961 | 9.083 | 8.535 | 8.596 | 12,424,991 | -0.24(-2.75%) |
Mar 18, 2013 | 8.535 | 9.092 | 8.483 | 8.840 | 12,002,107 | +0.11(+1.29%) |
Mar 15, 2013 | 9.074 | 9.092 | 8.674 | 8.727 | 12,769,599 | -0.30(-3.28%) |
Mar 14, 2013 | 8.892 | 9.135 | 8.779 | 9.022 | 11,404,854 | +0.21(+2.37%) |
Mar 13, 2013 | 8.614 | 8.848 | 8.509 | 8.813 | 11,149,209 | +0.18(+2.11%) |
Mar 12, 2013 | 8.787 | 8.900 | 8.440 | 8.631 | 9,816,501 | -0.14(-1.59%) |
Mar 11, 2013 | 8.205 | 8.866 | 8.205 | 8.770 | 14,504,485 | +0.49(+5.88%) |
Mar 08, 2013 | 8.292 | 8.561 | 8.144 | 8.283 | 12,059,589 | +0.14(+1.71%) |
Mar 07, 2013 | 8.474 | 8.640 | 8.049 | 8.144 | 25,365,858 | -0.49(-5.64%) |
Mar 06, 2013 | 9.205 | 9.239 | 8.414 | 8.631 | 46,077,852 | -0.49(-5.34%) |
Mar 05, 2013 | 9.265 | 9.518 | 8.909 | 9.118 | 42,113,088 | +0.54(+6.28%) |
Mar 04, 2013 | 8.309 | 8.728 | 8.179 | 8.579 | 29,393,882 | +0.61(+7.63%) |