Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.742 | 9.750 | 9.558 | 9.558 | 5,870 | -0.14(-1.47%) |
May 30, 2013 | 9.590 | 9.795 | 9.570 | 9.700 | 7,180 | +0.08(+0.83%) |
May 29, 2013 | 9.700 | 9.700 | 9.590 | 9.620 | 8,525 | -0.05(-0.53%) |
May 28, 2013 | 9.732 | 9.780 | 9.671 | 9.671 | 8,674 | +0.04(+0.43%) |
May 24, 2013 | 9.600 | 9.680 | 9.600 | 9.630 | 3,755 | -0.18(-1.83%) |
May 23, 2013 | 9.600 | 9.810 | 9.600 | 9.810 | 4,250 | +0.20(+2.08%) |
May 22, 2013 | 9.630 | 9.890 | 9.610 | 9.610 | 9,100 | -0.02(-0.23%) |
May 21, 2013 | 9.683 | 9.683 | 9.580 | 9.632 | 13,035 | +0.00(+0.02%) |
May 20, 2013 | 9.650 | 9.660 | 9.560 | 9.630 | 28,625 | -0.06(-0.57%) |
May 17, 2013 | 9.798 | 9.820 | 9.650 | 9.685 | 24,050 | -0.16(-1.64%) |
May 16, 2013 | 9.870 | 9.946 | 9.793 | 9.847 | 9,487 | -0.11(-1.10%) |
May 15, 2013 | 10.00 | 10.12 | 9.957 | 9.957 | 39,530 | -0.28(-2.74%) |
May 13, 2013 | 10.14 | 10.33 | 10.14 | 10.24 | 16,321 | +0.11(+1.07%) |
May 10, 2013 | 10.00 | 10.13 | 10.00 | 10.13 | 12,787 | +0.06(+0.62%) |
May 09, 2013 | 10.00 | 10.28 | 10.00 | 10.07 | 15,700 | -0.00(-0.02%) |
May 08, 2013 | 10.24 | 10.28 | 10.07 | 10.07 | 7,500 | -0.24(-2.33%) |
May 07, 2013 | 10.32 | 10.39 | 10.25 | 10.31 | 7,573 | -0.19(-1.80%) |
May 06, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 6,700 | -0.09(-0.88%) |
May 03, 2013 | 10.55 | 10.65 | 10.52 | 10.59 | 16,050 | +0.07(+0.68%) |
May 02, 2013 | 10.19 | 11.36 | 10.19 | 10.52 | 10,029 | +0.27(+2.63%) |
May 01, 2013 | 10.68 | 10.68 | 10.25 | 10.25 | 10,255 | -0.28(-2.63%) |
Apr 30, 2013 | 10.70 | 10.70 | 10.42 | 10.53 | 16,717 | -0.07(-0.69%) |
Apr 29, 2013 | 10.16 | 10.70 | 10.13 | 10.60 | 16,662 | +0.57(+5.71%) |
Apr 26, 2013 | 9.790 | 10.27 | 9.680 | 10.03 | 64,150 | +0.35(+3.58%) |
Apr 25, 2013 | 9.580 | 9.790 | 9.500 | 9.680 | 12,910 | +0.28(+2.98%) |
Apr 24, 2013 | 9.369 | 9.500 | 9.300 | 9.400 | 17,150 | -0.05(-0.53%) |
Apr 23, 2013 | 9.595 | 9.630 | 9.450 | 9.450 | 21,550 | -0.20(-2.07%) |
Apr 22, 2013 | 9.710 | 9.750 | 9.580 | 9.650 | 28,436 | -0.01(-0.08%) |
Apr 19, 2013 | 9.490 | 9.670 | 9.445 | 9.658 | 15,788 | +0.27(+2.87%) |
Apr 18, 2013 | 9.303 | 9.502 | 8.920 | 9.389 | 54,921 | +0.08(+0.91%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.070 | 9.304 | 100,952 | -0.62(-6.28%) |
Apr 16, 2013 | 9.931 | 10.35 | 9.890 | 9.928 | 26,276 | +0.03(+0.28%) |
Apr 15, 2013 | 10.91 | 10.92 | 9.612 | 9.900 | 117,149 | -1.11(-10.08%) |
Apr 12, 2013 | 11.35 | 11.35 | 11.00 | 11.01 | 16,896 | -0.36(-3.12%) |
Apr 11, 2013 | 11.29 | 11.41 | 11.27 | 11.37 | 18,702 | +0.10(+0.84%) |
Apr 10, 2013 | 11.59 | 11.59 | 11.26 | 11.27 | 7,300 | -0.31(-2.69%) |
Apr 09, 2013 | 11.72 | 11.72 | 11.52 | 11.58 | 23,141 | +0.08(+0.71%) |
Apr 08, 2013 | 11.70 | 11.70 | 11.30 | 11.50 | 21,025 | +0.17(+1.52%) |
Apr 05, 2013 | 11.47 | 11.50 | 11.30 | 11.33 | 16,225 | -0.08(-0.69%) |
Apr 04, 2013 | 11.42 | 11.71 | 11.40 | 11.41 | 25,856 | +0.16(+1.39%) |
Apr 03, 2013 | 11.55 | 11.62 | 11.25 | 11.25 | 16,350 | -0.21(-1.83%) |
Apr 02, 2013 | 11.74 | 11.74 | 11.46 | 11.46 | 5,571 | -0.29(-2.47%) |
Apr 01, 2013 | 11.80 | 12.05 | 11.52 | 11.75 | 10,550 | -0.04(-0.37%) |
Mar 28, 2013 | 11.32 | 11.79 | 11.32 | 11.79 | 11,906 | +0.45(+3.96%) |
Mar 27, 2013 | 11.51 | 11.57 | 11.34 | 11.34 | 15,120 | -0.15(-1.34%) |
Mar 26, 2013 | 11.50 | 11.57 | 11.50 | 11.50 | 6,230 | -0.00(-0.01%) |
Mar 25, 2013 | 11.50 | 11.51 | 11.42 | 11.50 | 13,250 | -0.00(-0.02%) |
Mar 22, 2013 | 11.79 | 11.89 | 11.50 | 11.50 | 18,504 | -0.33(-2.77%) |
Mar 21, 2013 | 11.93 | 12.04 | 11.83 | 11.83 | 18,250 | -0.07(-0.63%) |
Mar 20, 2013 | 12.42 | 12.42 | 11.83 | 11.90 | 13,050 | -0.67(-5.29%) |
Mar 19, 2013 | 12.79 | 12.85 | 12.50 | 12.57 | 12,525 | -0.36(-2.81%) |
Mar 18, 2013 | 12.69 | 13.16 | 12.69 | 12.93 | 26,110 | +0.10(+0.77%) |
Mar 15, 2013 | 11.75 | 12.83 | 11.74 | 12.83 | 15,325 | +1.00(+8.46%) |
Mar 14, 2013 | 11.83 | 11.83 | 11.69 | 11.83 | 7,300 | +0.11(+0.97%) |
Mar 13, 2013 | 11.91 | 11.92 | 11.70 | 11.72 | 11,200 | -0.19(-1.64%) |
Mar 12, 2013 | 11.78 | 11.96 | 11.78 | 11.91 | 4,550 | +0.19(+1.60%) |
Mar 11, 2013 | 11.70 | 11.73 | 11.58 | 11.73 | 8,100 | +0.04(+0.33%) |
Mar 08, 2013 | 11.55 | 11.74 | 11.55 | 11.69 | 2,714 | +0.09(+0.77%) |
Mar 07, 2013 | 11.36 | 11.72 | 11.36 | 11.60 | 8,850 | +0.33(+2.96%) |
Mar 06, 2013 | 11.20 | 11.30 | 10.99 | 11.27 | 13,150 | +0.17(+1.50%) |
Mar 05, 2013 | 10.94 | 11.10 | 10.93 | 11.10 | 45,720 | +0.26(+2.43%) |
Mar 04, 2013 | 10.95 | 11.08 | 10.83 | 10.84 | 48,640 | +0.14(+1.29%) |