Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.491 | 9.525 | 9.404 | 9.424 | 1,958,120 | -0.11(-1.13%) |
May 30, 2013 | 9.518 | 9.572 | 9.463 | 9.531 | 495,283 | +0.04(+0.42%) |
May 29, 2013 | 9.894 | 9.914 | 9.397 | 9.491 | 1,210,427 | -0.44(-4.39%) |
May 28, 2013 | 10.18 | 10.20 | 9.860 | 9.927 | 719,627 | -0.13(-1.27%) |
May 24, 2013 | 10.18 | 10.18 | 9.961 | 10.05 | 0 | -0.13(-1.25%) |
May 23, 2013 | 10.26 | 10.28 | 10.13 | 10.18 | 0 | -0.14(-1.36%) |
May 22, 2013 | 10.56 | 10.59 | 10.26 | 10.32 | 0 | -0.24(-2.29%) |
May 21, 2013 | 10.47 | 10.58 | 10.46 | 10.56 | 0 | +0.09(+0.83%) |
May 20, 2013 | 10.47 | 10.50 | 10.40 | 10.48 | 0 | +0.02(+0.19%) |
May 17, 2013 | 10.42 | 10.52 | 10.42 | 10.46 | 0 | +0.04(+0.39%) |
May 16, 2013 | 10.52 | 10.57 | 10.36 | 10.42 | 572,296 | -0.14(-1.37%) |
May 15, 2013 | 10.34 | 10.56 | 10.31 | 10.56 | 0 | +0.29(+2.84%) |
May 13, 2013 | 10.27 | 10.30 | 10.18 | 10.27 | 0 | +0.02(+0.20%) |
May 10, 2013 | 10.26 | 10.28 | 10.21 | 10.25 | 0 | +0.01(+0.07%) |
May 09, 2013 | 10.34 | 10.41 | 10.23 | 10.24 | 0 | -0.05(-0.52%) |
May 08, 2013 | 10.40 | 10.48 | 10.22 | 10.30 | 0 | -0.11(-1.10%) |
May 07, 2013 | 10.34 | 10.58 | 10.28 | 10.41 | 0 | +0.14(+1.37%) |
May 06, 2013 | 10.05 | 10.30 | 9.994 | 10.27 | 0 | +0.21(+2.07%) |
May 03, 2013 | 10.06 | 10.07 | 9.840 | 10.06 | 0 | +0.22(+2.25%) |
May 02, 2013 | 9.894 | 9.894 | 9.706 | 9.840 | 0 | +0.06(+0.62%) |
May 01, 2013 | 9.914 | 9.931 | 9.739 | 9.780 | 0 | -0.15(-1.55%) |
Apr 30, 2013 | 9.967 | 9.967 | 9.833 | 9.934 | 0 | +0.01(+0.07%) |
Apr 29, 2013 | 9.833 | 9.927 | 9.736 | 9.927 | 804,096 | +0.15(+1.51%) |
Apr 26, 2013 | 9.827 | 9.820 | 9.756 | 9.780 | 860,278 | -0.04(-0.41%) |
Apr 25, 2013 | 9.813 | 9.860 | 9.766 | 9.820 | 998,922 | +0.01(+0.07%) |
Apr 24, 2013 | 9.713 | 9.813 | 9.666 | 9.813 | 859,114 | +0.12(+1.25%) |
Apr 23, 2013 | 9.592 | 9.692 | 9.545 | 9.692 | 873,714 | +0.15(+1.62%) |
Apr 22, 2013 | 9.572 | 9.572 | 9.370 | 9.538 | 717,551 | -0.01(-0.07%) |
Apr 19, 2013 | 9.424 | 9.558 | 9.397 | 9.545 | 829,611 | +0.12(+1.28%) |
Apr 18, 2013 | 9.431 | 9.438 | 9.330 | 9.424 | 524,881 | +0.05(+0.50%) |
Apr 17, 2013 | 9.444 | 9.458 | 9.330 | 9.377 | 996,274 | -0.09(-0.92%) |
Apr 16, 2013 | 9.310 | 9.585 | 9.310 | 9.464 | 1,120,089 | +0.13(+1.36%) |
Apr 15, 2013 | 9.599 | 9.612 | 9.303 | 9.337 | 965,586 | -0.22(-2.32%) |
Apr 12, 2013 | 9.357 | 9.578 | 9.297 | 9.558 | 928,752 | +0.22(+2.41%) |
Apr 11, 2013 | 9.404 | 9.464 | 9.324 | 9.334 | 830,397 | -0.05(-0.54%) |
Apr 10, 2013 | 9.458 | 9.471 | 9.364 | 9.384 | 461,632 | -0.08(-0.85%) |
Apr 09, 2013 | 9.538 | 9.538 | 9.417 | 9.464 | 652,580 | -0.03(-0.35%) |
Apr 08, 2013 | 9.424 | 9.498 | 9.377 | 9.498 | 489,561 | +0.07(+0.78%) |
Apr 05, 2013 | 9.310 | 9.427 | 9.303 | 9.424 | 592,627 | +0.03(+0.29%) |
Apr 04, 2013 | 9.324 | 9.424 | 9.317 | 9.397 | 903,456 | +0.06(+0.65%) |
Apr 03, 2013 | 9.344 | 9.357 | 9.256 | 9.337 | 781,973 | -0.02(-0.22%) |
Apr 02, 2013 | 9.377 | 9.391 | 9.303 | 9.357 | 1,420,228 | -0.01(-0.14%) |
Apr 01, 2013 | 9.364 | 9.404 | 9.263 | 9.370 | 962,224 | -0.03(-0.32%) |
Mar 28, 2013 | 9.370 | 9.404 | 9.330 | 9.401 | 1,691,936 | +0.05(+0.54%) |
Mar 27, 2013 | 9.283 | 9.385 | 9.283 | 9.350 | 1,037,320 | +0.03(+0.36%) |
Mar 26, 2013 | 9.270 | 9.317 | 9.223 | 9.317 | 893,195 | +0.10(+1.13%) |
Mar 25, 2013 | 9.216 | 9.250 | 9.203 | 9.213 | 704,073 | -0.00(-0.04%) |
Mar 22, 2013 | 9.203 | 9.357 | 9.189 | 9.216 | 590,173 | +0.05(+0.51%) |
Mar 21, 2013 | 9.116 | 9.226 | 9.082 | 9.169 | 814,819 | +0.05(+0.51%) |
Mar 20, 2013 | 9.089 | 9.129 | 9.065 | 9.122 | 530,900 | +0.07(+0.82%) |
Mar 19, 2013 | 9.116 | 9.189 | 9.002 | 9.049 | 586,640 | -0.06(-0.66%) |
Mar 18, 2013 | 9.082 | 9.116 | 8.934 | 9.109 | 1,137,978 | -0.01(-0.07%) |
Mar 15, 2013 | 8.881 | 9.122 | 8.827 | 9.116 | 2,526,165 | +0.28(+3.11%) |
Mar 14, 2013 | 8.794 | 8.874 | 8.787 | 8.841 | 825,592 | +0.03(+0.38%) |
Mar 13, 2013 | 8.733 | 8.820 | 8.733 | 8.807 | 435,242 | +0.01(+0.08%) |
Mar 12, 2013 | 8.814 | 8.834 | 8.774 | 8.800 | 354,854 | +0.00(+0.00%) |
Mar 11, 2013 | 8.780 | 8.814 | 8.767 | 8.800 | 1,016,737 | +0.01(+0.08%) |
Mar 08, 2013 | 8.841 | 8.854 | 8.700 | 8.794 | 462,137 | +0.03(+0.31%) |
Mar 07, 2013 | 8.901 | 8.901 | 8.747 | 8.767 | 709,092 | -0.15(-1.66%) |
Mar 06, 2013 | 8.834 | 8.921 | 8.807 | 8.914 | 1,344,476 | +0.09(+0.99%) |
Mar 05, 2013 | 8.780 | 8.847 | 8.767 | 8.827 | 1,412,897 | +0.05(+0.61%) |
Mar 04, 2013 | 8.673 | 8.787 | 8.673 | 8.774 | 921,646 | +0.05(+0.62%) |