Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.99 | 11.00 | 10.89 | 10.90 | 1,191,473 | -0.13(-1.15%) |
May 30, 2013 | 10.92 | 11.05 | 10.91 | 11.03 | 0 | +0.11(+1.03%) |
May 29, 2013 | 10.86 | 10.92 | 10.81 | 10.92 | 737,180 | +0.09(+0.86%) |
May 28, 2013 | 11.04 | 11.12 | 10.78 | 10.82 | 2,044,851 | -0.03(-0.25%) |
May 24, 2013 | 10.71 | 10.90 | 10.71 | 10.85 | 0 | +0.01(+0.06%) |
May 23, 2013 | 10.74 | 11.01 | 10.72 | 10.84 | 0 | +0.07(+0.62%) |
May 22, 2013 | 11.16 | 11.19 | 10.71 | 10.78 | 0 | -0.40(-3.54%) |
May 21, 2013 | 11.19 | 11.33 | 11.07 | 11.17 | 0 | +0.00(+0.01%) |
May 20, 2013 | 11.13 | 11.26 | 11.11 | 11.17 | 0 | +0.06(+0.50%) |
May 17, 2013 | 10.99 | 11.19 | 10.85 | 11.12 | 0 | +0.20(+1.86%) |
May 16, 2013 | 10.95 | 11.24 | 10.90 | 10.91 | 1,772,173 | -0.03(-0.25%) |
May 15, 2013 | 10.96 | 11.07 | 10.91 | 10.94 | 0 | -0.01(-0.06%) |
May 13, 2013 | 10.94 | 11.02 | 10.82 | 10.95 | 0 | -0.02(-0.22%) |
May 10, 2013 | 10.90 | 11.06 | 10.87 | 10.97 | 0 | +0.02(+0.17%) |
May 09, 2013 | 10.97 | 11.00 | 10.91 | 10.95 | 0 | -0.01(-0.06%) |
May 08, 2013 | 10.81 | 10.96 | 10.79 | 10.96 | 0 | +0.12(+1.10%) |
May 07, 2013 | 10.59 | 10.87 | 10.54 | 10.84 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.58 | 10.72 | 10.51 | 10.59 | 0 | +0.02(+0.23%) |
May 03, 2013 | 10.53 | 10.65 | 10.47 | 10.57 | 0 | +0.10(+0.94%) |
May 02, 2013 | 10.47 | 10.56 | 10.46 | 10.47 | 0 | +0.01(+0.12%) |
May 01, 2013 | 10.40 | 10.50 | 10.28 | 10.46 | 0 | +0.06(+0.61%) |
Apr 30, 2013 | 10.19 | 10.59 | 10.19 | 10.40 | 0 | +0.21(+2.09%) |
Apr 29, 2013 | 10.13 | 10.26 | 10.13 | 10.18 | 1,481,613 | +0.06(+0.60%) |
Apr 26, 2013 | 10.05 | 10.22 | 10.10 | 10.12 | 1,916,646 | +0.03(+0.25%) |
Apr 25, 2013 | 9.507 | 10.16 | 9.383 | 10.10 | 0 | +1.15(+12.89%) |
Apr 24, 2013 | 8.863 | 9.052 | 8.863 | 8.944 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.798 | 8.930 | 8.790 | 8.898 | 697,671 | +0.11(+1.28%) |
Apr 22, 2013 | 8.669 | 8.801 | 8.669 | 8.785 | 1,457,452 | +0.11(+1.25%) |
Apr 19, 2013 | 8.706 | 8.707 | 8.524 | 8.677 | 1,492,073 | -0.00(-0.04%) |
Apr 18, 2013 | 8.896 | 8.896 | 8.664 | 8.680 | 1,123,628 | -0.15(-1.75%) |
Apr 17, 2013 | 8.885 | 8.889 | 8.745 | 8.834 | 1,094,473 | -0.11(-1.21%) |
Apr 16, 2013 | 8.869 | 8.963 | 8.801 | 8.943 | 577,769 | +0.14(+1.55%) |
Apr 15, 2013 | 8.879 | 8.920 | 8.752 | 8.806 | 846,012 | -0.15(-1.67%) |
Apr 12, 2013 | 8.927 | 8.968 | 8.846 | 8.955 | 408,400 | -0.02(-0.23%) |
Apr 11, 2013 | 9.030 | 9.044 | 8.952 | 8.976 | 368,193 | -0.03(-0.28%) |
Apr 10, 2013 | 8.892 | 9.025 | 8.860 | 9.001 | 770,725 | +0.14(+1.58%) |
Apr 09, 2013 | 8.930 | 8.950 | 8.812 | 8.861 | 971,406 | -0.06(-0.71%) |
Apr 08, 2013 | 9.113 | 9.113 | 8.836 | 8.925 | 841,911 | -0.19(-2.06%) |
Apr 05, 2013 | 9.148 | 9.149 | 8.979 | 9.113 | 1,868,784 | -0.18(-1.92%) |
Apr 04, 2013 | 9.124 | 9.311 | 9.061 | 9.291 | 1,595,521 | +0.17(+1.83%) |
Apr 03, 2013 | 9.186 | 9.227 | 9.027 | 9.124 | 1,669,147 | -0.07(-0.78%) |
Apr 02, 2013 | 9.280 | 9.280 | 9.140 | 9.195 | 821,071 | -0.04(-0.40%) |
Apr 01, 2013 | 9.416 | 9.416 | 9.197 | 9.232 | 1,973,477 | -0.15(-1.61%) |
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.383 | 1,754,064 | +0.17(+1.85%) |
Mar 27, 2013 | 9.095 | 9.241 | 9.095 | 9.213 | 734,488 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,491 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.338 | 9.089 | 9.171 | 985,439 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.375 | 9.144 | 9.206 | 3,661,199 | -0.11(-1.23%) |
Mar 21, 2013 | 9.332 | 9.356 | 9.224 | 9.321 | 898,868 | -0.03(-0.29%) |
Mar 20, 2013 | 9.332 | 9.370 | 9.284 | 9.348 | 403,670 | +0.07(+0.81%) |
Mar 19, 2013 | 9.238 | 9.330 | 9.230 | 9.273 | 1,184,019 | +0.03(+0.31%) |
Mar 18, 2013 | 9.278 | 9.289 | 9.186 | 9.245 | 1,401,501 | -0.10(-1.11%) |
Mar 15, 2013 | 9.324 | 9.361 | 9.268 | 9.348 | 600,445 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.335 | 9.280 | 9.324 | 940,320 | +0.03(+0.27%) |
Mar 13, 2013 | 9.297 | 9.307 | 9.245 | 9.299 | 1,122,942 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.332 | 9.230 | 9.295 | 1,001,347 | +0.03(+0.33%) |
Mar 11, 2013 | 9.189 | 9.276 | 9.149 | 9.265 | 498,808 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.348 | 9.151 | 9.165 | 1,236,379 | -0.01(-0.12%) |
Mar 07, 2013 | 9.135 | 9.181 | 9.127 | 9.176 | 651,300 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.176 | 8.979 | 9.116 | 1,475,643 | +0.14(+1.52%) |
Mar 05, 2013 | 8.823 | 9.006 | 8.809 | 8.979 | 865,046 | +0.17(+1.99%) |
Mar 04, 2013 | 8.699 | 8.823 | 8.679 | 8.804 | 670,466 | +0.07(+0.84%) |