Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.910 | 10.00 | 9.860 | 9.870 | 117,798 | -0.12(-1.20%) |
May 30, 2013 | 10.00 | 10.02 | 9.880 | 9.990 | 104,094 | -0.01(-0.10%) |
May 29, 2013 | 10.30 | 10.48 | 9.880 | 10.00 | 164,585 | -0.37(-3.57%) |
May 28, 2013 | 10.05 | 10.41 | 10.05 | 10.37 | 220,391 | +0.41(+4.12%) |
May 24, 2013 | 9.960 | 9.980 | 9.875 | 9.960 | 0 | -0.01(-0.10%) |
May 23, 2013 | 9.910 | 10.02 | 9.790 | 9.970 | 0 | +0.02(+0.20%) |
May 22, 2013 | 10.06 | 10.13 | 9.890 | 9.950 | 0 | -0.11(-1.09%) |
May 21, 2013 | 9.990 | 10.11 | 9.980 | 10.06 | 0 | +0.05(+0.50%) |
May 20, 2013 | 10.13 | 10.18 | 10.01 | 10.01 | 0 | -0.17(-1.67%) |
May 17, 2013 | 9.990 | 10.21 | 9.940 | 10.18 | 0 | +0.26(+2.62%) |
May 16, 2013 | 10.02 | 10.18 | 9.870 | 9.920 | 306,091 | -0.16(-1.59%) |
May 15, 2013 | 10.17 | 10.27 | 10.05 | 10.08 | 0 | -0.09(-0.88%) |
May 13, 2013 | 10.16 | 10.26 | 10.15 | 10.17 | 0 | -0.03(-0.29%) |
May 10, 2013 | 10.11 | 10.30 | 10.11 | 10.20 | 0 | +0.08(+0.84%) |
May 09, 2013 | 9.870 | 10.20 | 9.870 | 10.12 | 0 | +0.12(+1.15%) |
May 08, 2013 | 9.940 | 10.10 | 9.920 | 10.00 | 0 | +0.06(+0.60%) |
May 07, 2013 | 9.760 | 10.06 | 9.740 | 9.940 | 0 | +0.17(+1.74%) |
May 06, 2013 | 9.800 | 9.800 | 9.710 | 9.770 | 0 | -0.03(-0.31%) |
May 03, 2013 | 10.19 | 10.19 | 9.750 | 9.800 | 0 | -0.02(-0.20%) |
May 02, 2013 | 9.780 | 10.00 | 9.780 | 9.820 | 0 | +0.18(+1.87%) |
May 01, 2013 | 9.670 | 9.710 | 9.520 | 9.640 | 462,247 | -0.03(-0.31%) |
Apr 30, 2013 | 9.690 | 9.770 | 9.530 | 9.670 | 0 | -0.05(-0.51%) |
Apr 29, 2013 | 9.820 | 9.970 | 9.660 | 9.720 | 361,589 | -0.04(-0.41%) |
Apr 26, 2013 | 10.23 | 11.12 | 9.750 | 9.760 | 1,510,139 | -1.36(-12.23%) |
Apr 25, 2013 | 11.32 | 11.36 | 11.12 | 11.12 | 0 | -0.21(-1.85%) |
Apr 24, 2013 | 11.30 | 11.42 | 11.27 | 11.33 | 167,407 | -0.01(-0.09%) |
Apr 23, 2013 | 11.30 | 11.44 | 11.23 | 11.34 | 135,926 | +0.12(+1.07%) |
Apr 22, 2013 | 11.24 | 11.34 | 11.07 | 11.22 | 275,074 | +0.01(+0.09%) |
Apr 19, 2013 | 11.06 | 11.31 | 10.96 | 11.21 | 507,303 | +0.13(+1.17%) |
Apr 18, 2013 | 11.31 | 11.33 | 11.04 | 11.08 | 123,643 | -0.26(-2.29%) |
Apr 17, 2013 | 11.58 | 11.60 | 11.26 | 11.34 | 162,397 | -0.28(-2.41%) |
Apr 16, 2013 | 11.58 | 11.66 | 11.50 | 11.62 | 136,832 | +0.10(+0.87%) |
Apr 15, 2013 | 11.88 | 11.92 | 11.51 | 11.52 | 299,894 | -0.40(-3.36%) |
Apr 12, 2013 | 11.92 | 11.97 | 11.92 | 11.92 | 149,924 | -0.02(-0.17%) |
Apr 11, 2013 | 11.97 | 12.05 | 11.94 | 11.94 | 132,857 | -0.07(-0.58%) |
Apr 10, 2013 | 11.87 | 12.01 | 11.87 | 12.01 | 223,616 | +0.14(+1.18%) |
Apr 09, 2013 | 11.94 | 12.04 | 11.87 | 11.87 | 525,318 | -0.08(-0.67%) |
Apr 08, 2013 | 11.99 | 12.03 | 11.85 | 11.95 | 198,083 | +0.01(+0.08%) |
Apr 05, 2013 | 12.00 | 12.24 | 11.91 | 11.94 | 491,482 | -0.25(-2.05%) |
Apr 04, 2013 | 12.01 | 12.19 | 11.97 | 12.19 | 212,585 | +0.16(+1.33%) |
Apr 03, 2013 | 12.16 | 12.20 | 12.02 | 12.03 | 144,336 | -0.14(-1.15%) |
Apr 02, 2013 | 12.25 | 12.36 | 12.14 | 12.17 | 137,675 | +0.00(+0.00%) |
Apr 01, 2013 | 12.20 | 12.30 | 12.06 | 12.17 | 138,031 | -0.09(-0.73%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.23 | 12.26 | 84,538 | +0.01(+0.08%) |
Mar 27, 2013 | 12.27 | 12.28 | 12.06 | 12.25 | 62,849 | -0.06(-0.49%) |
Mar 26, 2013 | 12.39 | 12.40 | 12.21 | 12.31 | 74,436 | -0.01(-0.08%) |
Mar 25, 2013 | 12.36 | 12.55 | 12.26 | 12.32 | 105,782 | +0.02(+0.16%) |
Mar 22, 2013 | 12.30 | 12.39 | 12.24 | 12.30 | 160,198 | +0.00(+0.00%) |
Mar 21, 2013 | 12.11 | 12.37 | 12.11 | 12.30 | 123,257 | +0.12(+0.99%) |
Mar 20, 2013 | 12.35 | 12.35 | 12.06 | 12.18 | 136,816 | -0.14(-1.14%) |
Mar 19, 2013 | 12.22 | 12.34 | 12.11 | 12.32 | 259,201 | +0.09(+0.74%) |
Mar 18, 2013 | 12.26 | 12.32 | 12.11 | 12.23 | 115,742 | -0.12(-0.97%) |
Mar 15, 2013 | 12.45 | 12.50 | 12.25 | 12.35 | 318,805 | -0.15(-1.20%) |
Mar 14, 2013 | 12.28 | 12.52 | 12.23 | 12.50 | 343,370 | +0.26(+2.12%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.23 | 12.24 | 144,404 | -0.14(-1.13%) |
Mar 12, 2013 | 12.35 | 12.45 | 12.31 | 12.38 | 209,825 | -0.02(-0.16%) |
Mar 11, 2013 | 12.40 | 12.45 | 12.24 | 12.40 | 94,108 | -0.06(-0.48%) |
Mar 08, 2013 | 12.39 | 12.62 | 12.30 | 12.46 | 127,882 | +0.17(+1.38%) |
Mar 07, 2013 | 11.98 | 12.30 | 11.94 | 12.29 | 533,070 | +0.26(+2.20%) |
Mar 06, 2013 | 12.07 | 12.11 | 12.00 | 12.03 | 201,624 | +0.01(+0.04%) |
Mar 05, 2013 | 12.04 | 12.10 | 11.93 | 12.02 | 305,659 | -0.01(-0.08%) |
Mar 04, 2013 | 11.96 | 12.09 | 11.84 | 12.03 | 313,738 | +0.08(+0.67%) |