Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.88 | 12.00 | 11.38 | 11.47 | 122,435 | -0.60(-4.97%) |
May 30, 2013 | 12.25 | 12.37 | 12.00 | 12.07 | 43,574 | -0.06(-0.49%) |
May 29, 2013 | 12.37 | 12.50 | 11.82 | 12.13 | 91,061 | -0.33(-2.65%) |
May 28, 2013 | 12.94 | 13.07 | 12.11 | 12.46 | 143,696 | -0.28(-2.20%) |
May 24, 2013 | 12.82 | 12.96 | 12.50 | 12.74 | 162,532 | +0.09(+0.71%) |
May 23, 2013 | 11.80 | 12.83 | 11.50 | 12.65 | 279,588 | +0.62(+5.15%) |
May 22, 2013 | 12.15 | 12.55 | 11.86 | 12.03 | 82,574 | -0.12(-0.99%) |
May 21, 2013 | 12.25 | 12.31 | 12.00 | 12.15 | 75,684 | -0.04(-0.33%) |
May 20, 2013 | 12.37 | 12.57 | 12.00 | 12.19 | 98,176 | -0.10(-0.81%) |
May 17, 2013 | 12.38 | 12.50 | 12.29 | 12.29 | 195,950 | +0.16(+1.32%) |
May 16, 2013 | 12.22 | 12.28 | 12.00 | 12.13 | 58,849 | -0.10(-0.82%) |
May 15, 2013 | 11.85 | 12.40 | 11.72 | 12.23 | 185,109 | +0.49(+4.17%) |
May 13, 2013 | 11.65 | 11.87 | 11.62 | 11.74 | 197,228 | +0.12(+1.03%) |
May 10, 2013 | 11.50 | 11.85 | 11.17 | 11.62 | 141,060 | +0.11(+0.96%) |
May 09, 2013 | 12.47 | 12.47 | 11.18 | 11.51 | 192,683 | -0.33(-2.79%) |
May 08, 2013 | 12.05 | 12.10 | 11.62 | 11.84 | 77,994 | -0.22(-1.82%) |
May 07, 2013 | 11.98 | 12.12 | 11.52 | 12.06 | 120,377 | +0.21(+1.77%) |
May 06, 2013 | 12.00 | 12.00 | 11.75 | 11.85 | 87,845 | -0.06(-0.50%) |
May 03, 2013 | 12.16 | 12.10 | 11.86 | 11.91 | 162,646 | +0.04(+0.34%) |
May 02, 2013 | 11.73 | 12.06 | 11.71 | 11.87 | 205,907 | +0.40(+3.49%) |
May 01, 2013 | 11.63 | 12.00 | 11.33 | 11.47 | 221,524 | -0.14(-1.21%) |
Apr 30, 2013 | 11.39 | 11.75 | 11.19 | 11.61 | 170,966 | +0.48(+4.31%) |
Apr 29, 2013 | 11.12 | 11.44 | 11.04 | 11.13 | 131,577 | +0.13(+1.18%) |
Apr 26, 2013 | 10.62 | 11.38 | 10.71 | 11.00 | 240,323 | +0.29(+2.71%) |
Apr 25, 2013 | 10.17 | 10.73 | 10.00 | 10.71 | 172,250 | +0.53(+5.21%) |
Apr 24, 2013 | 10.21 | 10.35 | 9.920 | 10.18 | 71,145 | -0.07(-0.68%) |
Apr 23, 2013 | 10.25 | 10.48 | 10.13 | 10.25 | 56,225 | +0.00(+0.00%) |
Apr 22, 2013 | 10.35 | 10.39 | 9.810 | 10.25 | 130,079 | +0.01(+0.10%) |
Apr 19, 2013 | 9.570 | 10.34 | 9.453 | 10.24 | 160,043 | +0.70(+7.34%) |
Apr 18, 2013 | 10.40 | 10.55 | 9.190 | 9.540 | 169,336 | -0.85(-8.18%) |
Apr 17, 2013 | 10.50 | 10.58 | 10.15 | 10.39 | 76,530 | -0.16(-1.52%) |
Apr 16, 2013 | 9.990 | 10.66 | 9.860 | 10.55 | 114,574 | +0.78(+7.98%) |
Apr 15, 2013 | 10.59 | 10.59 | 9.520 | 9.770 | 151,808 | -0.94(-8.78%) |
Apr 12, 2013 | 10.57 | 10.72 | 10.41 | 10.71 | 60,931 | +0.04(+0.37%) |
Apr 11, 2013 | 10.60 | 10.84 | 10.57 | 10.67 | 105,125 | +0.00(+0.00%) |
Apr 10, 2013 | 10.18 | 10.85 | 10.18 | 10.67 | 170,443 | +0.54(+5.33%) |
Apr 09, 2013 | 10.05 | 10.30 | 9.921 | 10.13 | 111,724 | +0.14(+1.40%) |
Apr 08, 2013 | 10.30 | 10.30 | 9.760 | 9.990 | 156,573 | -0.23(-2.25%) |
Apr 05, 2013 | 9.990 | 10.25 | 9.730 | 10.22 | 86,646 | +0.03(+0.29%) |
Apr 04, 2013 | 10.20 | 10.24 | 10.01 | 10.19 | 88,372 | +0.03(+0.30%) |
Apr 03, 2013 | 10.24 | 10.50 | 9.920 | 10.16 | 130,633 | +0.00(+0.00%) |
Apr 02, 2013 | 9.600 | 10.30 | 9.340 | 10.16 | 195,887 | +0.68(+7.17%) |
Apr 01, 2013 | 10.00 | 10.19 | 9.150 | 9.480 | 396,233 | -0.63(-6.23%) |
Mar 28, 2013 | 10.36 | 10.36 | 10.00 | 10.11 | 160,530 | -0.10(-0.98%) |
Mar 27, 2013 | 10.20 | 10.25 | 10.02 | 10.21 | 73,962 | +0.00(+0.00%) |
Mar 26, 2013 | 10.22 | 10.40 | 10.02 | 10.21 | 70,079 | +0.07(+0.69%) |
Mar 25, 2013 | 10.80 | 11.05 | 10.00 | 10.14 | 302,770 | -0.24(-2.31%) |
Mar 22, 2013 | 9.840 | 10.39 | 9.770 | 10.38 | 223,420 | +0.63(+6.46%) |
Mar 21, 2013 | 9.900 | 9.900 | 9.692 | 9.750 | 63,542 | -0.10(-1.02%) |
Mar 20, 2013 | 9.520 | 9.890 | 9.492 | 9.850 | 116,143 | +0.38(+4.01%) |
Mar 19, 2013 | 9.820 | 9.820 | 9.300 | 9.470 | 171,646 | -0.30(-3.07%) |
Mar 18, 2013 | 9.280 | 9.890 | 9.280 | 9.770 | 134,449 | +0.49(+5.28%) |
Mar 15, 2013 | 9.690 | 9.690 | 8.960 | 9.280 | 216,635 | -0.43(-4.43%) |
Mar 14, 2013 | 9.860 | 9.860 | 9.490 | 9.710 | 87,204 | -0.07(-0.72%) |
Mar 13, 2013 | 9.830 | 9.870 | 9.710 | 9.780 | 83,928 | -0.01(-0.10%) |
Mar 12, 2013 | 9.710 | 9.850 | 9.700 | 9.790 | 115,161 | +0.02(+0.20%) |
Mar 11, 2013 | 9.490 | 9.840 | 9.470 | 9.770 | 171,541 | +0.23(+2.41%) |
Mar 08, 2013 | 9.500 | 9.628 | 9.430 | 9.540 | 109,703 | +0.05(+0.53%) |
Mar 07, 2013 | 9.700 | 9.700 | 9.420 | 9.490 | 208,857 | -0.11(-1.15%) |
Mar 06, 2013 | 9.600 | 9.610 | 9.460 | 9.600 | 293,111 | +0.09(+0.95%) |
Mar 05, 2013 | 9.280 | 9.950 | 9.270 | 9.510 | 467,835 | +0.67(+7.58%) |
Mar 04, 2013 | 8.060 | 8.979 | 8.050 | 8.840 | 263,637 | +0.57(+6.89%) |