Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.21 | 10.44 | 9.820 | 10.25 | 33,721 | +0.00(+0.00%) |
May 30, 2013 | 10.29 | 10.52 | 10.00 | 10.25 | 0 | -0.06(-0.58%) |
May 29, 2013 | 10.33 | 10.60 | 10.11 | 10.31 | 72,502 | -0.31(-2.92%) |
May 28, 2013 | 10.28 | 10.73 | 10.28 | 10.62 | 34,845 | +0.42(+4.12%) |
May 24, 2013 | 10.34 | 10.34 | 10.10 | 10.20 | 0 | -0.17(-1.64%) |
May 23, 2013 | 10.35 | 10.40 | 10.22 | 10.37 | 0 | +0.02(+0.19%) |
May 22, 2013 | 10.24 | 10.73 | 10.13 | 10.35 | 0 | +0.31(+3.09%) |
May 21, 2013 | 9.840 | 10.26 | 9.840 | 10.04 | 0 | +0.12(+1.17%) |
May 20, 2013 | 9.787 | 9.930 | 9.740 | 9.924 | 0 | -0.08(-0.76%) |
May 17, 2013 | 9.820 | 10.00 | 9.710 | 10.00 | 0 | +0.06(+0.60%) |
May 16, 2013 | 9.700 | 10.12 | 9.680 | 9.940 | 27,145 | +0.24(+2.47%) |
May 15, 2013 | 9.544 | 9.790 | 9.544 | 9.700 | 0 | +0.06(+0.62%) |
May 13, 2013 | 9.690 | 9.736 | 9.620 | 9.640 | 0 | -0.09(-0.92%) |
May 10, 2013 | 9.728 | 9.740 | 9.640 | 9.730 | 0 | +0.11(+1.14%) |
May 09, 2013 | 9.750 | 9.750 | 9.570 | 9.620 | 0 | -0.15(-1.54%) |
May 08, 2013 | 9.940 | 9.940 | 9.590 | 9.770 | 0 | -0.11(-1.11%) |
May 07, 2013 | 9.730 | 10.15 | 9.730 | 9.880 | 0 | +0.10(+1.02%) |
May 06, 2013 | 9.568 | 9.780 | 9.500 | 9.780 | 0 | +0.08(+0.82%) |
May 03, 2013 | 9.710 | 9.750 | 9.580 | 9.700 | 0 | -0.01(-0.10%) |
May 02, 2013 | 9.900 | 9.900 | 9.510 | 9.710 | 0 | -0.24(-2.41%) |
May 01, 2013 | 9.810 | 9.950 | 9.750 | 9.950 | 0 | +0.20(+2.05%) |
Apr 30, 2013 | 9.170 | 9.900 | 9.050 | 9.750 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 9.630 | 10.03 | 9.630 | 9.750 | 88,018 | +0.12(+1.25%) |
Apr 26, 2013 | 9.200 | 9.700 | 9.180 | 9.630 | 52,408 | +0.45(+4.90%) |
Apr 25, 2013 | 8.970 | 9.200 | 8.810 | 9.180 | 22,625 | +0.29(+3.26%) |
Apr 24, 2013 | 8.870 | 9.000 | 8.800 | 8.890 | 0 | +0.02(+0.23%) |
Apr 23, 2013 | 9.010 | 9.040 | 8.850 | 8.870 | 4,542 | -0.10(-1.11%) |
Apr 22, 2013 | 8.920 | 9.100 | 8.910 | 8.970 | 2,428 | +0.07(+0.79%) |
Apr 19, 2013 | 8.920 | 9.000 | 8.880 | 8.900 | 10,351 | +0.09(+1.02%) |
Apr 18, 2013 | 8.810 | 8.940 | 8.770 | 8.810 | 3,880 | -0.04(-0.45%) |
Apr 17, 2013 | 8.760 | 8.940 | 8.650 | 8.850 | 11,149 | +0.12(+1.37%) |
Apr 16, 2013 | 8.950 | 8.950 | 8.670 | 8.730 | 3,700 | -0.20(-2.24%) |
Apr 15, 2013 | 9.030 | 9.030 | 8.830 | 8.930 | 4,092 | -0.02(-0.22%) |
Apr 12, 2013 | 8.990 | 8.990 | 8.810 | 8.950 | 4,900 | -0.03(-0.33%) |
Apr 11, 2013 | 8.960 | 9.110 | 8.845 | 8.980 | 16,722 | +0.00(+0.00%) |
Apr 10, 2013 | 9.060 | 9.110 | 8.850 | 8.980 | 6,970 | -0.07(-0.77%) |
Apr 09, 2013 | 8.900 | 9.140 | 8.762 | 9.050 | 25,833 | +0.22(+2.49%) |
Apr 08, 2013 | 8.720 | 8.900 | 8.670 | 8.830 | 13,150 | +0.08(+0.91%) |
Apr 05, 2013 | 8.650 | 8.768 | 8.650 | 8.750 | 6,678 | +0.07(+0.81%) |
Apr 04, 2013 | 8.780 | 8.960 | 8.670 | 8.680 | 10,673 | -0.05(-0.57%) |
Apr 03, 2013 | 8.980 | 8.980 | 8.730 | 8.730 | 4,737 | -0.24(-2.68%) |
Apr 02, 2013 | 9.070 | 9.070 | 8.930 | 8.970 | 6,008 | -0.03(-0.33%) |
Apr 01, 2013 | 9.140 | 9.163 | 8.910 | 9.000 | 5,386 | -0.13(-1.42%) |
Mar 28, 2013 | 9.280 | 9.371 | 9.060 | 9.130 | 41,970 | -0.06(-0.65%) |
Mar 27, 2013 | 8.690 | 9.230 | 8.690 | 9.190 | 38,475 | +0.34(+3.84%) |
Mar 26, 2013 | 8.596 | 8.860 | 8.580 | 8.850 | 24,636 | +0.17(+1.96%) |
Mar 25, 2013 | 8.460 | 8.680 | 8.460 | 8.680 | 9,410 | +0.18(+2.12%) |
Mar 22, 2013 | 8.530 | 8.570 | 8.500 | 8.500 | 15,056 | -0.02(-0.23%) |
Mar 21, 2013 | 8.600 | 8.620 | 8.510 | 8.520 | 4,583 | -0.08(-0.93%) |
Mar 20, 2013 | 8.600 | 8.700 | 8.550 | 8.600 | 12,203 | +0.00(+0.00%) |
Mar 19, 2013 | 8.560 | 8.680 | 8.553 | 8.600 | 3,638 | +0.02(+0.23%) |
Mar 18, 2013 | 8.520 | 8.610 | 8.484 | 8.580 | 104,441 | +0.01(+0.12%) |
Mar 15, 2013 | 8.700 | 8.700 | 8.500 | 8.570 | 48,241 | -0.08(-0.92%) |
Mar 14, 2013 | 8.670 | 8.723 | 8.580 | 8.650 | 20,716 | -0.07(-0.76%) |
Mar 13, 2013 | 8.700 | 8.774 | 8.650 | 8.716 | 21,059 | +0.01(+0.13%) |
Mar 12, 2013 | 8.650 | 8.800 | 8.650 | 8.705 | 7,796 | +0.04(+0.40%) |
Mar 11, 2013 | 8.750 | 8.750 | 8.600 | 8.670 | 14,751 | -0.01(-0.12%) |
Mar 08, 2013 | 8.630 | 8.710 | 8.620 | 8.680 | 38,340 | -0.01(-0.12%) |
Mar 07, 2013 | 8.580 | 8.690 | 8.580 | 8.690 | 9,623 | +0.08(+0.93%) |
Mar 06, 2013 | 8.730 | 8.730 | 8.610 | 8.610 | 4,582 | -0.03(-0.35%) |
Mar 05, 2013 | 8.840 | 8.840 | 8.600 | 8.640 | 16,263 | +0.00(+0.00%) |
Mar 04, 2013 | 8.570 | 8.700 | 8.550 | 8.640 | 10,176 | +0.04(+0.47%) |