Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.17 | 10.40 | 9.801 | 9.807 | 2,397,344 | -0.40(-3.95%) |
May 30, 2013 | 10.53 | 10.72 | 10.16 | 10.21 | 2,508,897 | -0.31(-2.92%) |
May 29, 2013 | 10.92 | 10.94 | 10.10 | 10.52 | 3,970,585 | -0.69(-6.17%) |
May 28, 2013 | 11.98 | 12.03 | 11.01 | 11.21 | 2,508,007 | -0.30(-2.62%) |
May 24, 2013 | 11.42 | 11.58 | 11.13 | 11.51 | 1,552,313 | -0.09(-0.74%) |
May 23, 2013 | 11.95 | 11.95 | 11.37 | 11.60 | 2,798,093 | -0.66(-5.39%) |
May 22, 2013 | 13.43 | 13.62 | 12.04 | 12.26 | 3,609,476 | -1.04(-7.85%) |
May 21, 2013 | 13.37 | 13.37 | 13.08 | 13.30 | 783,943 | +0.27(+2.09%) |
May 20, 2013 | 12.97 | 13.07 | 12.88 | 13.03 | 740,891 | +0.08(+0.61%) |
May 17, 2013 | 12.89 | 12.96 | 12.72 | 12.95 | 787,782 | +0.21(+1.65%) |
May 16, 2013 | 12.82 | 13.04 | 12.62 | 12.74 | 890,476 | -0.20(-1.53%) |
May 15, 2013 | 12.68 | 12.94 | 12.43 | 12.94 | 1,257,783 | +0.50(+4.06%) |
May 13, 2013 | 12.28 | 12.46 | 12.23 | 12.43 | 678,422 | +0.17(+1.41%) |
May 10, 2013 | 12.27 | 12.29 | 12.10 | 12.26 | 393,601 | +0.12(+1.01%) |
May 09, 2013 | 12.31 | 12.35 | 12.07 | 12.14 | 575,458 | -0.24(-1.96%) |
May 08, 2013 | 12.38 | 12.96 | 11.90 | 12.38 | 839,648 | +0.01(+0.12%) |
May 07, 2013 | 12.26 | 12.37 | 12.10 | 12.36 | 997,236 | +0.20(+1.60%) |
May 06, 2013 | 12.07 | 12.18 | 12.02 | 12.17 | 748,402 | +0.19(+1.54%) |
May 03, 2013 | 12.06 | 12.14 | 11.91 | 11.98 | 1,085,797 | +0.12(+1.01%) |
May 02, 2013 | 11.70 | 11.98 | 11.69 | 11.86 | 1,103,184 | +0.25(+2.17%) |
May 01, 2013 | 11.93 | 11.96 | 11.53 | 11.61 | 1,069,934 | -0.27(-2.31%) |
Apr 30, 2013 | 11.50 | 11.89 | 11.48 | 11.89 | 1,160,615 | +0.42(+3.64%) |
Apr 29, 2013 | 11.39 | 11.51 | 11.24 | 11.47 | 732,397 | +0.25(+2.21%) |
Apr 26, 2013 | 11.25 | 11.32 | 11.17 | 11.22 | 582,703 | -0.10(-0.86%) |
Apr 25, 2013 | 11.49 | 11.49 | 11.12 | 11.32 | 808,069 | -0.12(-1.05%) |
Apr 24, 2013 | 11.44 | 11.50 | 11.27 | 11.44 | 715,836 | +0.08(+0.66%) |
Apr 23, 2013 | 11.37 | 11.41 | 11.11 | 11.36 | 995,309 | +0.19(+1.73%) |
Apr 22, 2013 | 11.33 | 11.33 | 10.97 | 11.17 | 673,595 | -0.03(-0.24%) |
Apr 19, 2013 | 10.74 | 11.23 | 10.74 | 11.20 | 1,016,358 | +0.46(+4.30%) |
Apr 18, 2013 | 10.78 | 10.86 | 10.57 | 10.74 | 1,257,685 | -0.01(-0.07%) |
Apr 17, 2013 | 11.03 | 11.07 | 10.53 | 10.74 | 1,745,555 | -0.41(-3.67%) |
Apr 16, 2013 | 10.83 | 11.16 | 10.58 | 11.15 | 1,415,081 | +0.53(+4.96%) |
Apr 15, 2013 | 11.21 | 11.26 | 10.60 | 10.63 | 1,573,795 | -0.66(-5.88%) |
Apr 12, 2013 | 11.23 | 11.30 | 11.12 | 11.29 | 891,528 | +0.07(+0.58%) |
Apr 11, 2013 | 11.10 | 11.38 | 11.04 | 11.22 | 1,350,695 | +0.21(+1.87%) |
Apr 10, 2013 | 10.95 | 11.08 | 10.86 | 11.02 | 881,638 | +0.19(+1.78%) |
Apr 09, 2013 | 10.96 | 10.97 | 10.65 | 10.82 | 1,381,065 | -0.03(-0.24%) |
Apr 08, 2013 | 10.64 | 10.86 | 10.37 | 10.85 | 1,087,105 | +0.33(+3.13%) |
Apr 05, 2013 | 10.18 | 10.53 | 10.06 | 10.52 | 1,454,609 | +0.11(+1.02%) |
Apr 04, 2013 | 9.982 | 10.43 | 9.982 | 10.42 | 1,838,904 | +0.47(+4.73%) |
Apr 03, 2013 | 10.09 | 10.11 | 9.848 | 9.946 | 1,497,429 | -0.08(-0.83%) |
Apr 02, 2013 | 9.929 | 10.15 | 9.929 | 10.03 | 1,076,256 | +0.10(+1.04%) |
Apr 01, 2013 | 9.861 | 9.926 | 9.677 | 9.926 | 18,254,998 | +0.09(+0.92%) |
Mar 28, 2013 | 9.796 | 9.866 | 9.663 | 9.836 | 839,574 | +0.11(+1.11%) |
Mar 27, 2013 | 9.651 | 9.741 | 9.534 | 9.728 | 470,168 | +0.03(+0.30%) |
Mar 26, 2013 | 9.554 | 9.709 | 9.554 | 9.698 | 1,548,312 | +0.25(+2.66%) |
Mar 25, 2013 | 9.517 | 9.611 | 9.398 | 9.447 | 936,787 | +0.01(+0.13%) |
Mar 22, 2013 | 9.362 | 9.485 | 9.333 | 9.435 | 1,018,074 | +0.15(+1.64%) |
Mar 21, 2013 | 9.347 | 9.482 | 9.282 | 9.282 | 622,948 | -0.11(-1.22%) |
Mar 20, 2013 | 9.378 | 9.433 | 9.302 | 9.397 | 798,528 | +0.12(+1.25%) |
Mar 19, 2013 | 9.435 | 9.505 | 9.125 | 9.281 | 2,060,795 | -0.17(-1.82%) |
Mar 18, 2013 | 9.514 | 9.528 | 9.368 | 9.453 | 1,902,430 | -0.13(-1.39%) |
Mar 15, 2013 | 9.524 | 9.602 | 9.383 | 9.587 | 1,150,218 | +0.06(+0.60%) |
Mar 14, 2013 | 9.358 | 9.561 | 9.358 | 9.530 | 1,399,553 | +0.17(+1.81%) |
Mar 13, 2013 | 9.310 | 9.414 | 9.236 | 9.360 | 802,618 | +0.02(+0.20%) |
Mar 12, 2013 | 9.426 | 9.480 | 9.275 | 9.341 | 819,862 | -0.10(-1.11%) |
Mar 11, 2013 | 9.448 | 9.451 | 9.304 | 9.446 | 561,541 | +0.05(+0.49%) |
Mar 08, 2013 | 9.495 | 9.510 | 9.233 | 9.400 | 1,040,627 | +0.02(+0.22%) |
Mar 07, 2013 | 9.568 | 9.589 | 9.334 | 9.380 | 1,008,242 | -0.14(-1.45%) |
Mar 06, 2013 | 9.682 | 9.700 | 9.391 | 9.518 | 2,250,512 | -0.07(-0.70%) |
Mar 05, 2013 | 9.485 | 9.634 | 9.349 | 9.586 | 1,503,510 | +0.22(+2.40%) |
Mar 04, 2013 | 9.165 | 9.427 | 9.154 | 9.361 | 1,799,053 | +0.21(+2.27%) |