Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.27 | 10.38 | 10.24 | 10.24 | 9,364,640 | -0.05(-0.49%) |
May 30, 2013 | 10.24 | 10.37 | 10.23 | 10.29 | 4,980,050 | +0.06(+0.55%) |
May 29, 2013 | 10.20 | 10.28 | 10.14 | 10.24 | 8,259,091 | -0.03(-0.24%) |
May 28, 2013 | 10.38 | 10.44 | 10.25 | 10.26 | 9,375,472 | -0.03(-0.24%) |
May 24, 2013 | 10.26 | 10.29 | 10.21 | 10.29 | 5,911,690 | -0.01(-0.12%) |
May 23, 2013 | 10.37 | 10.45 | 10.27 | 10.30 | 9,755,920 | -0.15(-1.44%) |
May 22, 2013 | 10.39 | 10.54 | 10.38 | 10.45 | 14,420,454 | +0.06(+0.60%) |
May 21, 2013 | 10.39 | 10.46 | 10.35 | 10.39 | 6,207,891 | -0.01(-0.06%) |
May 20, 2013 | 10.43 | 10.44 | 10.32 | 10.40 | 9,783,959 | -0.02(-0.18%) |
May 17, 2013 | 10.27 | 10.48 | 10.25 | 10.41 | 12,207,734 | +0.14(+1.40%) |
May 16, 2013 | 10.32 | 10.39 | 10.23 | 10.27 | 9,174,590 | -0.07(-0.67%) |
May 15, 2013 | 10.27 | 10.35 | 10.24 | 10.34 | 7,905,517 | +0.20(+1.97%) |
May 13, 2013 | 10.30 | 10.30 | 10.04 | 10.14 | 11,985,418 | +0.14(+1.38%) |
May 10, 2013 | 10.09 | 10.15 | 9.876 | 10.00 | 8,937,396 | -0.07(-0.68%) |
May 09, 2013 | 9.845 | 10.08 | 9.832 | 10.07 | 13,725,550 | +0.19(+1.96%) |
May 08, 2013 | 9.795 | 9.876 | 9.676 | 9.876 | 11,473,718 | +0.03(+0.32%) |
May 07, 2013 | 9.851 | 9.898 | 9.757 | 9.845 | 6,304,505 | +0.01(+0.06%) |
May 06, 2013 | 9.763 | 9.882 | 9.707 | 9.838 | 8,847,751 | +0.06(+0.58%) |
May 03, 2013 | 9.757 | 9.848 | 9.713 | 9.782 | 7,314,722 | +0.07(+0.71%) |
May 02, 2013 | 9.785 | 9.817 | 9.463 | 9.713 | 13,847,087 | -0.07(-0.70%) |
May 01, 2013 | 9.141 | 9.873 | 9.094 | 9.782 | 31,265,576 | +0.52(+5.60%) |
Apr 30, 2013 | 9.169 | 9.382 | 9.069 | 9.263 | 20,658,150 | +0.11(+1.16%) |
Apr 29, 2013 | 9.150 | 9.194 | 9.094 | 9.157 | 12,119,952 | +0.04(+0.41%) |
Apr 26, 2013 | 9.200 | 9.182 | 9.107 | 9.119 | 13,694,238 | -0.06(-0.68%) |
Apr 25, 2013 | 9.150 | 9.238 | 9.113 | 9.182 | 13,342,125 | +0.07(+0.75%) |
Apr 24, 2013 | 9.163 | 9.207 | 9.044 | 9.113 | 15,557,056 | -0.02(-0.21%) |
Apr 23, 2013 | 8.963 | 9.144 | 9.050 | 9.132 | 19,012,154 | +0.08(+0.90%) |
Apr 22, 2013 | 9.050 | 9.107 | 8.913 | 9.050 | 12,239,684 | +0.00(+0.00%) |
Apr 19, 2013 | 9.119 | 9.119 | 8.969 | 9.050 | 8,739,912 | -0.03(-0.28%) |
Apr 18, 2013 | 9.194 | 9.232 | 9.069 | 9.075 | 7,331,122 | -0.11(-1.16%) |
Apr 17, 2013 | 9.394 | 9.394 | 9.107 | 9.182 | 11,197,977 | -0.20(-2.13%) |
Apr 16, 2013 | 9.351 | 9.410 | 9.269 | 9.382 | 12,037,089 | +0.11(+1.15%) |
Apr 15, 2013 | 9.382 | 9.382 | 9.194 | 9.276 | 15,234,575 | -0.13(-1.40%) |
Apr 12, 2013 | 9.388 | 9.438 | 9.288 | 9.407 | 8,384,634 | -0.06(-0.59%) |
Apr 11, 2013 | 9.394 | 9.485 | 9.351 | 9.463 | 8,555,378 | +0.08(+0.80%) |
Apr 10, 2013 | 9.263 | 9.419 | 9.263 | 9.388 | 10,000,365 | +0.13(+1.42%) |
Apr 09, 2013 | 9.057 | 9.269 | 9.044 | 9.257 | 13,695,879 | +0.22(+2.42%) |
Apr 08, 2013 | 8.957 | 9.075 | 8.907 | 9.038 | 8,638,722 | +0.08(+0.91%) |
Apr 05, 2013 | 9.107 | 9.107 | 8.913 | 8.957 | 13,983,101 | -0.23(-2.45%) |
Apr 04, 2013 | 9.213 | 9.226 | 9.144 | 9.182 | 5,350,470 | -0.03(-0.34%) |
Apr 03, 2013 | 9.307 | 9.351 | 9.063 | 9.213 | 12,395,088 | -0.07(-0.74%) |
Apr 02, 2013 | 9.169 | 9.288 | 9.125 | 9.282 | 9,875,374 | +0.11(+1.23%) |
Apr 01, 2013 | 9.413 | 9.469 | 9.150 | 9.169 | 17,286,644 | -0.24(-2.53%) |
Mar 28, 2013 | 9.338 | 9.413 | 9.269 | 9.407 | 11,209,132 | +0.10(+1.08%) |
Mar 27, 2013 | 9.238 | 9.366 | 9.226 | 9.307 | 10,854,136 | +0.04(+0.40%) |
Mar 26, 2013 | 9.182 | 9.294 | 9.119 | 9.269 | 9,444,670 | +0.10(+1.09%) |
Mar 25, 2013 | 9.200 | 9.200 | 9.069 | 9.169 | 12,407,233 | +0.01(+0.14%) |
Mar 22, 2013 | 9.094 | 9.226 | 9.057 | 9.157 | 10,258,525 | +0.09(+1.04%) |
Mar 21, 2013 | 9.013 | 9.144 | 8.963 | 9.063 | 14,038,678 | +0.00(+0.00%) |
Mar 20, 2013 | 9.188 | 9.257 | 9.057 | 9.063 | 13,456,225 | -0.05(-0.55%) |
Mar 19, 2013 | 9.200 | 9.235 | 9.019 | 9.113 | 11,997,602 | -0.06(-0.68%) |
Mar 18, 2013 | 9.119 | 9.232 | 9.088 | 9.175 | 11,841,949 | +0.00(+0.00%) |
Mar 15, 2013 | 9.069 | 9.219 | 9.050 | 9.175 | 21,307,834 | +0.08(+0.82%) |
Mar 14, 2013 | 9.094 | 9.219 | 9.053 | 9.100 | 11,267,358 | +0.01(+0.14%) |
Mar 13, 2013 | 9.019 | 9.116 | 8.957 | 9.088 | 13,172,585 | +0.10(+1.08%) |
Mar 12, 2013 | 8.991 | 9.062 | 8.886 | 8.991 | 26,303,168 | -0.04(-0.48%) |
Mar 11, 2013 | 9.041 | 9.143 | 8.948 | 9.034 | 22,422,388 | -0.04(-0.41%) |
Mar 08, 2013 | 8.966 | 9.084 | 8.917 | 9.072 | 18,089,788 | +0.14(+1.60%) |
Mar 07, 2013 | 8.954 | 9.096 | 8.824 | 8.929 | 15,430,020 | -0.02(-0.21%) |
Mar 06, 2013 | 8.886 | 9.003 | 8.861 | 8.948 | 11,004,461 | +0.10(+1.12%) |
Mar 05, 2013 | 8.762 | 8.917 | 8.721 | 8.848 | 13,552,130 | +0.11(+1.28%) |
Mar 04, 2013 | 8.830 | 8.836 | 8.638 | 8.737 | 15,010,144 | -0.11(-1.19%) |