Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.52 | 10.80 | 10.52 | 10.52 | 131,138 | -0.07(-0.66%) |
May 30, 2013 | 10.82 | 10.95 | 10.13 | 10.59 | 224,251 | +0.14(+1.34%) |
May 29, 2013 | 10.30 | 10.59 | 10.21 | 10.45 | 280,713 | +0.19(+1.86%) |
May 28, 2013 | 10.45 | 10.45 | 10.10 | 10.26 | 179,387 | -0.07(-0.68%) |
May 24, 2013 | 10.45 | 10.49 | 10.29 | 10.33 | 181,941 | -0.17(-1.64%) |
May 23, 2013 | 10.31 | 10.72 | 10.31 | 10.50 | 45,524 | +0.03(+0.30%) |
May 22, 2013 | 10.51 | 10.77 | 10.37 | 10.47 | 52,075 | -0.09(-0.84%) |
May 21, 2013 | 10.64 | 10.77 | 10.46 | 10.56 | 80,323 | -0.11(-1.07%) |
May 20, 2013 | 10.48 | 10.77 | 10.26 | 10.67 | 71,159 | +0.13(+1.27%) |
May 17, 2013 | 10.57 | 10.70 | 10.51 | 10.54 | 176,510 | -0.04(-0.36%) |
May 16, 2013 | 10.37 | 10.64 | 10.37 | 10.58 | 87,851 | +0.02(+0.18%) |
May 15, 2013 | 10.27 | 10.56 | 10.24 | 10.56 | 234,301 | +0.36(+3.50%) |
May 13, 2013 | 10.19 | 10.26 | 10.11 | 10.20 | 19,399 | -0.10(-0.99%) |
May 10, 2013 | 10.35 | 10.47 | 9.958 | 10.30 | 55,215 | +0.00(+0.00%) |
May 09, 2013 | 10.30 | 10.38 | 9.964 | 10.30 | 86,223 | -0.06(-0.61%) |
May 08, 2013 | 10.09 | 10.44 | 10.09 | 10.37 | 283,675 | +0.03(+0.31%) |
May 07, 2013 | 10.09 | 10.33 | 10.03 | 10.33 | 136,702 | +0.29(+2.85%) |
May 06, 2013 | 9.824 | 10.09 | 9.716 | 10.05 | 313,175 | +0.25(+2.53%) |
May 03, 2013 | 9.551 | 9.831 | 9.398 | 9.799 | 72,559 | +0.40(+4.27%) |
May 02, 2013 | 9.232 | 9.436 | 9.232 | 9.398 | 28,209 | +0.17(+1.79%) |
May 01, 2013 | 9.207 | 9.328 | 9.188 | 9.232 | 76,171 | +0.04(+0.42%) |
Apr 30, 2013 | 9.156 | 9.200 | 9.041 | 9.194 | 30,555 | -0.01(-0.07%) |
Apr 29, 2013 | 9.360 | 9.360 | 9.169 | 9.200 | 15,757 | -0.17(-1.77%) |
Apr 26, 2013 | 9.245 | 9.468 | 9.162 | 9.366 | 44,631 | +0.08(+0.82%) |
Apr 25, 2013 | 8.755 | 9.449 | 8.500 | 9.290 | 99,076 | +0.57(+6.50%) |
Apr 24, 2013 | 8.723 | 8.740 | 8.589 | 8.723 | 33,563 | -0.03(-0.29%) |
Apr 23, 2013 | 8.526 | 8.755 | 8.360 | 8.748 | 60,534 | +0.29(+3.39%) |
Apr 22, 2013 | 8.647 | 8.666 | 8.328 | 8.462 | 18,769 | -0.21(-2.42%) |
Apr 19, 2013 | 8.659 | 8.755 | 8.643 | 8.672 | 28,265 | +0.04(+0.52%) |
Apr 18, 2013 | 8.570 | 8.704 | 8.519 | 8.627 | 142,726 | +0.09(+1.04%) |
Apr 17, 2013 | 8.634 | 8.634 | 8.430 | 8.538 | 90,584 | -0.10(-1.11%) |
Apr 16, 2013 | 8.519 | 8.672 | 8.487 | 8.634 | 79,205 | +0.17(+1.95%) |
Apr 15, 2013 | 8.653 | 8.668 | 8.392 | 8.468 | 178,106 | -0.19(-2.21%) |
Apr 12, 2013 | 8.666 | 8.672 | 8.478 | 8.659 | 74,789 | -0.05(-0.58%) |
Apr 11, 2013 | 8.322 | 8.748 | 8.296 | 8.710 | 175,825 | +0.60(+7.46%) |
Apr 10, 2013 | 7.959 | 8.118 | 7.768 | 8.105 | 51,131 | +0.17(+2.08%) |
Apr 09, 2013 | 8.042 | 8.048 | 7.902 | 7.940 | 44,766 | -0.11(-1.42%) |
Apr 08, 2013 | 7.940 | 8.061 | 7.895 | 8.054 | 36,208 | +0.05(+0.64%) |
Apr 05, 2013 | 7.972 | 8.067 | 7.959 | 8.003 | 17,449 | -0.06(-0.79%) |
Apr 04, 2013 | 7.844 | 8.073 | 7.812 | 8.067 | 39,094 | +0.22(+2.76%) |
Apr 03, 2013 | 7.908 | 7.991 | 7.812 | 7.851 | 34,029 | -0.07(-0.88%) |
Apr 02, 2013 | 7.965 | 8.010 | 7.857 | 7.921 | 54,761 | -0.04(-0.48%) |
Apr 01, 2013 | 8.061 | 8.061 | 7.889 | 7.959 | 56,049 | -0.14(-1.73%) |
Mar 28, 2013 | 8.315 | 8.315 | 8.054 | 8.099 | 80,049 | -0.19(-2.30%) |
Mar 27, 2013 | 8.150 | 8.335 | 8.067 | 8.290 | 75,794 | +0.08(+1.01%) |
Mar 26, 2013 | 8.150 | 8.233 | 8.073 | 8.207 | 151,873 | +0.04(+0.55%) |
Mar 25, 2013 | 8.099 | 8.258 | 7.959 | 8.163 | 117,797 | +0.10(+1.26%) |
Mar 22, 2013 | 8.035 | 8.150 | 7.946 | 8.061 | 287,806 | +0.04(+0.48%) |
Mar 21, 2013 | 7.959 | 8.220 | 7.641 | 8.023 | 663,678 | -0.74(-8.43%) |
Mar 20, 2013 | 8.430 | 8.827 | 8.430 | 8.761 | 114,212 | +0.29(+3.38%) |
Mar 19, 2013 | 8.640 | 8.697 | 8.277 | 8.475 | 99,076 | -0.25(-2.92%) |
Mar 18, 2013 | 8.678 | 8.755 | 8.659 | 8.729 | 38,298 | -0.01(-0.07%) |
Mar 15, 2013 | 8.838 | 8.838 | 8.678 | 8.736 | 560,067 | -0.12(-1.37%) |
Mar 14, 2013 | 8.748 | 8.933 | 8.748 | 8.857 | 22,606 | +0.14(+1.61%) |
Mar 13, 2013 | 8.519 | 8.799 | 8.507 | 8.717 | 42,476 | +0.16(+1.86%) |
Mar 12, 2013 | 8.653 | 8.704 | 8.538 | 8.557 | 32,578 | -0.13(-1.54%) |
Mar 11, 2013 | 8.946 | 8.946 | 8.640 | 8.691 | 72,994 | -0.31(-3.47%) |
Mar 08, 2013 | 8.952 | 9.054 | 8.850 | 9.003 | 48,113 | +0.09(+1.00%) |
Mar 07, 2013 | 9.296 | 9.296 | 8.818 | 8.914 | 28,810 | -0.43(-4.63%) |
Mar 06, 2013 | 8.965 | 9.582 | 8.965 | 9.347 | 129,994 | +0.36(+4.04%) |
Mar 05, 2013 | 8.914 | 9.029 | 8.806 | 8.984 | 90,240 | +0.13(+1.44%) |
Mar 04, 2013 | 8.793 | 8.952 | 8.669 | 8.857 | 124,587 | +0.03(+0.29%) |