Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.06 | 10.13 | 9.824 | 9.853 | 542,824 | -0.26(-2.58%) |
May 30, 2013 | 10.14 | 10.17 | 10.06 | 10.11 | 413,541 | +0.06(+0.59%) |
May 29, 2013 | 10.16 | 10.16 | 9.878 | 10.06 | 251,682 | -0.13(-1.30%) |
May 28, 2013 | 10.29 | 10.51 | 10.12 | 10.19 | 627,926 | +0.09(+0.87%) |
May 24, 2013 | 10.01 | 10.12 | 9.855 | 10.10 | 0 | +0.05(+0.54%) |
May 23, 2013 | 9.884 | 10.09 | 9.806 | 10.05 | 0 | -0.04(-0.39%) |
May 22, 2013 | 10.28 | 10.39 | 9.953 | 10.09 | 0 | -0.17(-1.67%) |
May 21, 2013 | 10.14 | 10.34 | 10.14 | 10.26 | 0 | +0.17(+1.70%) |
May 20, 2013 | 10.34 | 10.39 | 9.899 | 10.09 | 0 | -0.39(-3.70%) |
May 17, 2013 | 10.47 | 10.66 | 10.40 | 10.47 | 0 | +0.00(+0.05%) |
May 16, 2013 | 10.91 | 10.91 | 10.32 | 10.47 | 769,760 | -0.49(-4.51%) |
May 15, 2013 | 10.92 | 11.03 | 10.84 | 10.96 | 0 | +0.53(+5.12%) |
May 13, 2013 | 10.14 | 10.46 | 10.06 | 10.43 | 0 | +0.37(+3.65%) |
May 10, 2013 | 10.06 | 10.10 | 10.01 | 10.06 | 0 | +0.04(+0.44%) |
May 09, 2013 | 10.07 | 10.34 | 9.992 | 10.02 | 0 | +0.12(+1.24%) |
May 08, 2013 | 9.816 | 9.997 | 9.752 | 9.894 | 0 | +0.09(+0.95%) |
May 07, 2013 | 9.924 | 9.927 | 9.571 | 9.801 | 0 | -0.11(-1.14%) |
May 06, 2013 | 9.527 | 10.03 | 9.527 | 9.914 | 0 | +0.39(+4.06%) |
May 03, 2013 | 9.551 | 9.585 | 9.389 | 9.527 | 0 | +0.14(+1.46%) |
May 02, 2013 | 8.992 | 9.458 | 8.983 | 9.389 | 0 | +0.40(+4.41%) |
May 01, 2013 | 8.821 | 9.551 | 8.605 | 8.992 | 4,182,648 | +0.76(+9.23%) |
Apr 30, 2013 | 8.110 | 8.287 | 7.949 | 8.233 | 1,803,968 | +0.22(+2.69%) |
Apr 29, 2013 | 7.694 | 8.091 | 7.593 | 8.017 | 885,345 | +0.38(+5.01%) |
Apr 26, 2013 | 7.620 | 7.664 | 7.513 | 7.635 | 281,866 | +0.03(+0.39%) |
Apr 25, 2013 | 7.601 | 7.782 | 7.566 | 7.606 | 595,381 | +0.09(+1.17%) |
Apr 24, 2013 | 7.287 | 7.589 | 7.228 | 7.517 | 528,529 | +0.23(+3.16%) |
Apr 23, 2013 | 7.032 | 7.292 | 7.032 | 7.287 | 250,511 | +0.27(+3.84%) |
Apr 22, 2013 | 7.238 | 7.243 | 6.910 | 7.018 | 381,005 | -0.19(-2.59%) |
Apr 19, 2013 | 7.081 | 7.287 | 7.067 | 7.204 | 236,378 | +0.12(+1.73%) |
Apr 18, 2013 | 7.018 | 7.111 | 6.910 | 7.081 | 533,833 | +0.10(+1.37%) |
Apr 17, 2013 | 7.125 | 7.169 | 6.920 | 6.986 | 282,499 | -0.15(-2.16%) |
Apr 16, 2013 | 7.032 | 7.189 | 6.993 | 7.140 | 486,322 | +0.18(+2.53%) |
Apr 15, 2013 | 7.297 | 7.424 | 6.782 | 6.964 | 933,464 | -0.46(-6.14%) |
Apr 12, 2013 | 7.522 | 7.645 | 7.400 | 7.419 | 401,008 | -0.15(-1.94%) |
Apr 11, 2013 | 7.326 | 7.581 | 7.326 | 7.566 | 480,502 | +0.22(+2.93%) |
Apr 10, 2013 | 7.292 | 7.395 | 7.268 | 7.351 | 512,984 | +0.08(+1.15%) |
Apr 09, 2013 | 7.370 | 7.385 | 7.253 | 7.268 | 361,007 | -0.07(-1.00%) |
Apr 08, 2013 | 7.395 | 7.419 | 7.272 | 7.341 | 343,984 | -0.06(-0.86%) |
Apr 05, 2013 | 7.179 | 7.424 | 7.150 | 7.405 | 305,748 | +0.15(+2.09%) |
Apr 04, 2013 | 7.307 | 7.348 | 7.214 | 7.253 | 312,747 | -0.03(-0.40%) |
Apr 03, 2013 | 7.341 | 7.405 | 7.233 | 7.282 | 354,232 | -0.03(-0.40%) |
Apr 02, 2013 | 7.326 | 7.464 | 7.287 | 7.312 | 416,950 | +0.02(+0.34%) |
Apr 01, 2013 | 7.645 | 7.645 | 7.263 | 7.287 | 490,829 | -0.36(-4.74%) |
Mar 28, 2013 | 7.611 | 7.704 | 7.601 | 7.650 | 330,602 | +0.03(+0.39%) |
Mar 27, 2013 | 7.449 | 7.635 | 7.449 | 7.620 | 366,518 | +0.17(+2.24%) |
Mar 26, 2013 | 7.351 | 7.539 | 7.336 | 7.454 | 234,912 | +0.10(+1.40%) |
Mar 25, 2013 | 7.385 | 7.473 | 7.326 | 7.351 | 272,017 | +0.01(+0.13%) |
Mar 22, 2013 | 7.317 | 7.464 | 7.153 | 7.341 | 357,060 | +0.03(+0.40%) |
Mar 21, 2013 | 7.390 | 7.498 | 7.302 | 7.312 | 340,113 | -0.09(-1.19%) |
Mar 20, 2013 | 7.473 | 7.586 | 7.390 | 7.400 | 336,934 | -0.04(-0.59%) |
Mar 19, 2013 | 7.571 | 7.645 | 7.326 | 7.444 | 323,599 | -0.14(-1.87%) |
Mar 18, 2013 | 7.552 | 7.777 | 7.444 | 7.586 | 479,067 | +0.00(+0.06%) |
Mar 15, 2013 | 7.459 | 7.635 | 7.272 | 7.581 | 744,838 | +0.07(+0.98%) |
Mar 14, 2013 | 7.615 | 7.615 | 7.400 | 7.508 | 367,020 | -0.10(-1.29%) |
Mar 13, 2013 | 7.679 | 7.727 | 7.527 | 7.606 | 283,832 | -0.07(-0.96%) |
Mar 12, 2013 | 7.645 | 7.767 | 7.581 | 7.679 | 365,804 | +0.03(+0.45%) |
Mar 11, 2013 | 7.723 | 7.777 | 7.620 | 7.645 | 530,678 | -0.08(-1.02%) |
Mar 08, 2013 | 7.738 | 7.787 | 7.662 | 7.723 | 550,865 | +0.02(+0.32%) |
Mar 07, 2013 | 7.689 | 7.739 | 7.542 | 7.699 | 472,699 | +0.05(+0.64%) |
Mar 06, 2013 | 7.797 | 7.836 | 7.620 | 7.650 | 508,684 | -0.06(-0.83%) |
Mar 05, 2013 | 7.606 | 7.840 | 7.606 | 7.713 | 1,413,261 | +0.07(+0.96%) |
Mar 04, 2013 | 7.480 | 7.748 | 7.480 | 7.640 | 1,105,846 | +0.19(+2.55%) |