Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.41 | 10.60 | 10.33 | 10.48 | 252,619 | -0.05(-0.47%) |
May 30, 2013 | 10.13 | 10.59 | 10.05 | 10.53 | 323,055 | +0.41(+4.05%) |
May 29, 2013 | 10.18 | 10.25 | 9.990 | 10.12 | 248,538 | -0.13(-1.27%) |
May 28, 2013 | 9.940 | 10.30 | 9.810 | 10.25 | 666,967 | +0.56(+5.78%) |
May 24, 2013 | 9.000 | 9.700 | 9.000 | 9.690 | 493,322 | +0.81(+9.12%) |
May 23, 2013 | 8.840 | 8.960 | 8.650 | 8.880 | 318,131 | -0.05(-0.56%) |
May 22, 2013 | 9.360 | 9.460 | 8.870 | 8.930 | 275,056 | -0.45(-4.80%) |
May 21, 2013 | 9.490 | 9.510 | 9.240 | 9.380 | 220,792 | -0.10(-1.05%) |
May 20, 2013 | 9.590 | 9.750 | 9.460 | 9.480 | 170,241 | -0.16(-1.66%) |
May 17, 2013 | 9.650 | 9.670 | 9.400 | 9.640 | 313,205 | +0.08(+0.84%) |
May 16, 2013 | 9.530 | 9.690 | 9.490 | 9.560 | 199,109 | +0.05(+0.53%) |
May 15, 2013 | 9.470 | 9.520 | 9.320 | 9.510 | 251,232 | +0.16(+1.71%) |
May 13, 2013 | 9.270 | 9.450 | 9.240 | 9.350 | 311,396 | +0.02(+0.21%) |
May 10, 2013 | 9.110 | 9.330 | 9.040 | 9.330 | 279,663 | +0.27(+2.98%) |
May 09, 2013 | 9.140 | 9.230 | 8.960 | 9.060 | 206,715 | -0.13(-1.41%) |
May 08, 2013 | 8.990 | 9.190 | 8.920 | 9.190 | 275,649 | +0.18(+2.00%) |
May 07, 2013 | 9.220 | 9.390 | 8.880 | 9.010 | 317,327 | +0.06(+0.67%) |
May 06, 2013 | 8.970 | 9.000 | 8.880 | 8.950 | 235,768 | +0.02(+0.22%) |
May 03, 2013 | 8.750 | 9.000 | 8.620 | 8.930 | 423,849 | +0.31(+3.60%) |
May 02, 2013 | 8.380 | 8.650 | 8.371 | 8.620 | 338,695 | +0.41(+4.99%) |
May 01, 2013 | 8.510 | 8.560 | 8.170 | 8.210 | 460,786 | -0.32(-3.75%) |
Apr 30, 2013 | 8.150 | 8.650 | 8.150 | 8.530 | 639,603 | +0.40(+4.92%) |
Apr 29, 2013 | 8.240 | 8.790 | 8.030 | 8.130 | 1,214,086 | -0.28(-3.33%) |
Apr 26, 2013 | 8.460 | 8.670 | 8.000 | 8.410 | 2,296,706 | +0.41(+5.13%) |
Apr 25, 2013 | 8.250 | 8.390 | 7.960 | 8.000 | 905,211 | -0.20(-2.44%) |
Apr 24, 2013 | 8.150 | 8.240 | 8.030 | 8.200 | 214,380 | -0.04(-0.49%) |
Apr 23, 2013 | 8.170 | 8.350 | 8.050 | 8.240 | 163,329 | +0.15(+1.85%) |
Apr 22, 2013 | 8.200 | 8.270 | 8.010 | 8.090 | 166,518 | -0.09(-1.10%) |
Apr 19, 2013 | 8.150 | 8.200 | 8.010 | 8.180 | 171,154 | +0.03(+0.37%) |
Apr 18, 2013 | 8.050 | 8.270 | 8.030 | 8.150 | 140,948 | +0.15(+1.88%) |
Apr 17, 2013 | 8.210 | 8.210 | 7.871 | 8.000 | 233,482 | -0.34(-4.08%) |
Apr 16, 2013 | 8.220 | 8.400 | 8.020 | 8.340 | 162,037 | +0.24(+2.96%) |
Apr 15, 2013 | 8.550 | 8.590 | 8.030 | 8.100 | 325,542 | -0.49(-5.70%) |
Apr 12, 2013 | 8.600 | 8.650 | 8.460 | 8.590 | 152,301 | -0.07(-0.81%) |
Apr 11, 2013 | 8.990 | 8.990 | 8.610 | 8.660 | 236,291 | -0.32(-3.56%) |
Apr 10, 2013 | 8.650 | 9.080 | 8.620 | 8.980 | 411,797 | +0.41(+4.78%) |
Apr 09, 2013 | 8.250 | 8.670 | 8.220 | 8.570 | 203,570 | +0.33(+4.00%) |
Apr 08, 2013 | 8.180 | 8.270 | 8.090 | 8.240 | 555,797 | +0.17(+2.11%) |
Apr 05, 2013 | 8.070 | 8.310 | 7.867 | 8.070 | 354,951 | -0.17(-2.06%) |
Apr 04, 2013 | 8.160 | 8.310 | 8.150 | 8.240 | 172,468 | +0.06(+0.73%) |
Apr 03, 2013 | 8.170 | 8.240 | 8.100 | 8.180 | 238,629 | +0.03(+0.37%) |
Apr 02, 2013 | 8.150 | 8.250 | 8.110 | 8.150 | 168,733 | +0.05(+0.62%) |
Apr 01, 2013 | 8.150 | 8.186 | 7.960 | 8.100 | 262,567 | -0.05(-0.61%) |
Mar 28, 2013 | 8.320 | 8.320 | 8.010 | 8.150 | 322,871 | -0.15(-1.81%) |
Mar 27, 2013 | 8.320 | 8.455 | 8.240 | 8.300 | 168,771 | -0.10(-1.19%) |
Mar 26, 2013 | 8.440 | 8.470 | 8.270 | 8.400 | 154,797 | -0.02(-0.24%) |
Mar 25, 2013 | 8.410 | 8.550 | 8.260 | 8.420 | 173,299 | +0.02(+0.24%) |
Mar 22, 2013 | 8.550 | 8.620 | 8.350 | 8.400 | 133,071 | -0.13(-1.52%) |
Mar 21, 2013 | 8.600 | 8.710 | 8.470 | 8.530 | 144,771 | -0.19(-2.18%) |
Mar 20, 2013 | 8.700 | 8.770 | 8.660 | 8.720 | 78,739 | +0.11(+1.28%) |
Mar 19, 2013 | 8.780 | 8.850 | 8.440 | 8.610 | 145,420 | -0.17(-1.94%) |
Mar 18, 2013 | 8.650 | 8.950 | 8.630 | 8.780 | 103,495 | -0.02(-0.23%) |
Mar 15, 2013 | 8.820 | 8.920 | 8.620 | 8.800 | 277,993 | -0.06(-0.68%) |
Mar 14, 2013 | 8.920 | 8.980 | 8.820 | 8.860 | 348,129 | -0.01(-0.11%) |
Mar 13, 2013 | 9.060 | 9.060 | 8.830 | 8.870 | 203,698 | -0.21(-2.31%) |
Mar 12, 2013 | 9.100 | 9.100 | 8.975 | 9.080 | 249,818 | -0.09(-0.98%) |
Mar 11, 2013 | 8.990 | 9.170 | 8.910 | 9.170 | 424,432 | +0.12(+1.33%) |
Mar 08, 2013 | 9.100 | 9.125 | 8.790 | 9.050 | 319,932 | +0.03(+0.33%) |
Mar 07, 2013 | 8.380 | 9.030 | 8.380 | 9.020 | 809,882 | +0.59(+7.00%) |
Mar 06, 2013 | 8.650 | 8.650 | 8.240 | 8.430 | 358,181 | -0.02(-0.24%) |
Mar 05, 2013 | 8.300 | 8.480 | 8.210 | 8.450 | 313,990 | +0.19(+2.30%) |
Mar 04, 2013 | 8.330 | 8.370 | 8.150 | 8.260 | 267,067 | -0.12(-1.43%) |