Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.21 | 12.22 | 11.92 | 12.01 | 77,411 | -0.32(-2.60%) |
May 30, 2013 | 11.90 | 12.34 | 11.79 | 12.33 | 95,828 | +0.44(+3.70%) |
May 29, 2013 | 11.85 | 12.04 | 11.67 | 11.89 | 52,906 | -0.04(-0.34%) |
May 28, 2013 | 12.03 | 12.28 | 11.81 | 11.93 | 153,055 | +0.08(+0.68%) |
May 24, 2013 | 11.85 | 11.89 | 11.69 | 11.85 | 86,317 | -0.06(-0.50%) |
May 23, 2013 | 11.69 | 12.00 | 11.69 | 11.91 | 154,470 | +0.07(+0.59%) |
May 22, 2013 | 12.00 | 12.07 | 11.70 | 11.84 | 189,745 | -0.10(-0.84%) |
May 21, 2013 | 11.85 | 12.02 | 11.74 | 11.94 | 110,050 | +0.12(+1.02%) |
May 20, 2013 | 11.67 | 11.87 | 11.63 | 11.82 | 162,901 | +0.07(+0.60%) |
May 17, 2013 | 11.56 | 11.77 | 11.46 | 11.75 | 124,181 | +0.27(+2.35%) |
May 16, 2013 | 11.55 | 11.61 | 11.37 | 11.48 | 85,864 | -0.14(-1.20%) |
May 15, 2013 | 11.74 | 11.90 | 11.18 | 11.62 | 251,119 | -0.19(-1.61%) |
May 13, 2013 | 11.65 | 12.23 | 11.60 | 11.81 | 394,165 | +0.15(+1.29%) |
May 10, 2013 | 11.07 | 11.69 | 11.05 | 11.66 | 315,992 | +0.65(+5.90%) |
May 09, 2013 | 10.68 | 11.07 | 10.68 | 11.01 | 557,529 | +0.34(+3.19%) |
May 08, 2013 | 10.55 | 11.14 | 10.55 | 10.67 | 300,714 | +0.41(+4.00%) |
May 07, 2013 | 10.11 | 10.30 | 10.10 | 10.26 | 165,208 | +0.20(+1.99%) |
May 06, 2013 | 9.970 | 10.29 | 9.970 | 10.06 | 139,590 | +0.13(+1.31%) |
May 03, 2013 | 9.890 | 10.23 | 9.750 | 9.930 | 172,001 | +0.18(+1.85%) |
May 02, 2013 | 9.000 | 9.960 | 8.970 | 9.750 | 196,301 | +0.85(+9.55%) |
May 01, 2013 | 9.090 | 9.210 | 8.740 | 8.900 | 192,476 | -0.26(-2.84%) |
Apr 30, 2013 | 8.870 | 9.180 | 8.790 | 9.160 | 317,484 | +0.30(+3.39%) |
Apr 29, 2013 | 8.910 | 9.000 | 8.800 | 8.860 | 69,676 | +0.03(+0.34%) |
Apr 26, 2013 | 8.900 | 8.940 | 8.810 | 8.830 | 110,656 | -0.11(-1.23%) |
Apr 25, 2013 | 9.130 | 9.200 | 8.905 | 8.940 | 62,637 | -0.12(-1.32%) |
Apr 24, 2013 | 9.020 | 9.270 | 8.980 | 9.060 | 70,836 | +0.02(+0.22%) |
Apr 23, 2013 | 8.930 | 9.050 | 8.860 | 9.040 | 51,715 | +0.23(+2.61%) |
Apr 22, 2013 | 8.800 | 8.900 | 8.410 | 8.810 | 131,852 | -0.01(-0.11%) |
Apr 19, 2013 | 8.740 | 9.060 | 8.630 | 8.820 | 144,599 | +0.10(+1.15%) |
Apr 18, 2013 | 8.680 | 8.880 | 8.530 | 8.720 | 77,394 | +0.08(+0.93%) |
Apr 17, 2013 | 8.830 | 8.960 | 8.420 | 8.640 | 109,559 | -0.25(-2.81%) |
Apr 16, 2013 | 8.630 | 8.990 | 8.630 | 8.890 | 95,479 | +0.37(+4.34%) |
Apr 15, 2013 | 9.110 | 9.110 | 8.470 | 8.520 | 141,646 | -0.68(-7.39%) |
Apr 12, 2013 | 9.250 | 9.290 | 9.080 | 9.200 | 76,899 | -0.07(-0.76%) |
Apr 11, 2013 | 9.130 | 9.290 | 9.063 | 9.270 | 102,602 | +0.10(+1.09%) |
Apr 10, 2013 | 8.940 | 9.220 | 8.930 | 9.170 | 110,316 | +0.28(+3.15%) |
Apr 09, 2013 | 9.030 | 9.040 | 8.860 | 8.890 | 88,954 | -0.10(-1.11%) |
Apr 08, 2013 | 8.970 | 9.020 | 8.790 | 8.990 | 155,021 | +0.03(+0.33%) |
Apr 05, 2013 | 9.150 | 9.390 | 8.930 | 8.960 | 188,834 | -0.39(-4.17%) |
Apr 04, 2013 | 9.330 | 9.470 | 9.257 | 9.350 | 83,160 | +0.00(+0.00%) |
Apr 03, 2013 | 9.470 | 9.600 | 9.260 | 9.350 | 106,795 | -0.12(-1.27%) |
Apr 02, 2013 | 9.810 | 9.810 | 9.470 | 9.470 | 89,985 | -0.26(-2.67%) |
Apr 01, 2013 | 9.970 | 10.00 | 9.530 | 9.730 | 111,421 | -0.21(-2.11%) |
Mar 28, 2013 | 10.13 | 10.13 | 9.900 | 9.940 | 58,696 | -0.13(-1.29%) |
Mar 27, 2013 | 10.08 | 10.16 | 9.970 | 10.07 | 70,288 | -0.06(-0.59%) |
Mar 26, 2013 | 10.18 | 10.20 | 10.07 | 10.13 | 98,651 | -0.02(-0.20%) |
Mar 25, 2013 | 10.22 | 10.32 | 10.08 | 10.15 | 107,488 | -0.05(-0.49%) |
Mar 22, 2013 | 10.11 | 10.32 | 10.07 | 10.20 | 74,348 | +0.12(+1.19%) |
Mar 21, 2013 | 10.13 | 10.38 | 9.950 | 10.08 | 103,057 | -0.17(-1.66%) |
Mar 20, 2013 | 10.13 | 10.32 | 10.10 | 10.25 | 133,518 | +0.16(+1.59%) |
Mar 19, 2013 | 10.03 | 10.11 | 9.960 | 10.09 | 104,238 | +0.10(+1.00%) |
Mar 18, 2013 | 9.920 | 10.14 | 9.920 | 9.990 | 105,763 | -0.03(-0.30%) |
Mar 15, 2013 | 10.20 | 10.26 | 10.02 | 10.02 | 225,212 | -0.20(-1.96%) |
Mar 14, 2013 | 10.13 | 10.25 | 10.02 | 10.22 | 110,899 | +0.14(+1.39%) |
Mar 13, 2013 | 10.05 | 10.17 | 9.953 | 10.08 | 87,479 | +0.08(+0.80%) |
Mar 12, 2013 | 10.02 | 10.09 | 9.910 | 10.00 | 128,442 | +0.00(+0.00%) |
Mar 11, 2013 | 9.980 | 10.03 | 9.850 | 10.00 | 110,791 | +0.01(+0.10%) |
Mar 08, 2013 | 10.13 | 10.15 | 9.890 | 9.990 | 137,395 | -0.01(-0.10%) |
Mar 07, 2013 | 9.930 | 10.12 | 9.820 | 10.00 | 316,893 | +0.09(+0.91%) |
Mar 06, 2013 | 10.09 | 10.09 | 9.840 | 9.910 | 165,981 | -0.11(-1.10%) |
Mar 05, 2013 | 9.730 | 10.10 | 9.640 | 10.02 | 183,480 | +0.26(+2.66%) |
Mar 04, 2013 | 9.520 | 9.850 | 9.520 | 9.760 | 184,644 | +0.21(+2.20%) |