Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.41 | 11.71 | 11.37 | 11.54 | 452,616 | +0.08(+0.70%) |
May 30, 2013 | 11.36 | 11.53 | 11.34 | 11.46 | 366,450 | +0.14(+1.22%) |
May 29, 2013 | 11.36 | 11.41 | 11.15 | 11.32 | 653,326 | -0.14(-1.24%) |
May 28, 2013 | 11.61 | 11.66 | 11.36 | 11.46 | 637,722 | -0.04(-0.38%) |
May 24, 2013 | 11.43 | 11.51 | 11.29 | 11.50 | 391,640 | +0.04(+0.31%) |
May 23, 2013 | 11.33 | 11.47 | 11.24 | 11.47 | 378,591 | +0.02(+0.19%) |
May 22, 2013 | 11.45 | 11.53 | 11.36 | 11.45 | 498,673 | +0.01(+0.06%) |
May 21, 2013 | 11.51 | 11.58 | 11.40 | 11.44 | 595,029 | -0.09(-0.75%) |
May 20, 2013 | 11.37 | 11.58 | 11.36 | 11.53 | 399,159 | +0.16(+1.40%) |
May 17, 2013 | 11.40 | 11.44 | 11.33 | 11.37 | 865,005 | +0.04(+0.32%) |
May 16, 2013 | 11.37 | 11.45 | 11.22 | 11.33 | 451,005 | -0.04(-0.32%) |
May 15, 2013 | 11.22 | 11.46 | 11.19 | 11.37 | 548,738 | +0.23(+2.07%) |
May 13, 2013 | 11.19 | 11.20 | 11.11 | 11.14 | 209,024 | -0.09(-0.77%) |
May 10, 2013 | 11.22 | 11.29 | 11.12 | 11.22 | 411,030 | +0.05(+0.45%) |
May 09, 2013 | 11.21 | 11.31 | 11.16 | 11.17 | 423,397 | -0.02(-0.19%) |
May 08, 2013 | 11.16 | 11.27 | 11.15 | 11.19 | 469,934 | +0.08(+0.71%) |
May 07, 2013 | 11.01 | 11.19 | 10.93 | 11.11 | 431,537 | +0.17(+1.52%) |
May 06, 2013 | 10.75 | 10.96 | 10.75 | 10.95 | 450,375 | +0.25(+2.36%) |
May 03, 2013 | 10.76 | 10.83 | 10.66 | 10.70 | 587,007 | +0.04(+0.34%) |
May 02, 2013 | 10.22 | 10.72 | 9.995 | 10.66 | 1,277,641 | +0.72(+7.26%) |
May 01, 2013 | 9.981 | 10.06 | 9.829 | 9.937 | 535,096 | -0.14(-1.36%) |
Apr 30, 2013 | 10.07 | 10.10 | 10.01 | 10.07 | 265,219 | +0.01(+0.07%) |
Apr 29, 2013 | 10.00 | 10.10 | 9.937 | 10.07 | 204,020 | +0.14(+1.46%) |
Apr 26, 2013 | 9.916 | 9.966 | 9.757 | 9.923 | 468,820 | -0.02(-0.22%) |
Apr 25, 2013 | 10.07 | 10.15 | 9.945 | 9.945 | 339,353 | -0.06(-0.58%) |
Apr 24, 2013 | 9.966 | 10.05 | 9.859 | 10.00 | 352,709 | +0.08(+0.80%) |
Apr 23, 2013 | 9.721 | 9.923 | 9.678 | 9.923 | 590,129 | +0.28(+2.92%) |
Apr 22, 2013 | 9.663 | 9.692 | 9.392 | 9.641 | 309,764 | +0.00(+0.00%) |
Apr 19, 2013 | 9.519 | 9.649 | 9.497 | 9.641 | 317,548 | +0.14(+1.44%) |
Apr 18, 2013 | 9.613 | 9.613 | 9.295 | 9.504 | 732,831 | -0.04(-0.38%) |
Apr 17, 2013 | 9.894 | 9.945 | 9.497 | 9.540 | 538,808 | -0.40(-4.06%) |
Apr 16, 2013 | 9.844 | 9.959 | 9.844 | 9.945 | 341,095 | +0.19(+1.92%) |
Apr 15, 2013 | 10.20 | 10.21 | 9.750 | 9.757 | 482,535 | -0.49(-4.79%) |
Apr 12, 2013 | 10.17 | 10.25 | 10.10 | 10.25 | 458,490 | +0.08(+0.78%) |
Apr 11, 2013 | 10.05 | 10.17 | 10.00 | 10.17 | 269,779 | +0.12(+1.22%) |
Apr 10, 2013 | 9.981 | 10.08 | 9.872 | 10.05 | 297,694 | +0.10(+1.02%) |
Apr 09, 2013 | 10.02 | 10.02 | 9.937 | 9.945 | 294,029 | -0.07(-0.72%) |
Apr 08, 2013 | 9.844 | 10.02 | 9.742 | 10.02 | 361,114 | +0.19(+1.98%) |
Apr 05, 2013 | 9.641 | 9.829 | 9.605 | 9.822 | 294,579 | +0.03(+0.29%) |
Apr 04, 2013 | 9.800 | 9.829 | 9.634 | 9.793 | 386,613 | +0.01(+0.07%) |
Apr 03, 2013 | 10.01 | 10.01 | 9.779 | 9.786 | 400,248 | -0.21(-2.09%) |
Apr 02, 2013 | 10.00 | 10.10 | 9.901 | 9.995 | 672,662 | +0.04(+0.36%) |
Apr 01, 2013 | 9.844 | 10.03 | 9.746 | 9.959 | 679,945 | +0.09(+0.88%) |
Mar 28, 2013 | 9.670 | 9.930 | 9.656 | 9.872 | 838,716 | +0.25(+2.63%) |
Mar 27, 2013 | 9.858 | 9.876 | 9.591 | 9.620 | 872,259 | -0.27(-2.70%) |
Mar 26, 2013 | 10.01 | 10.01 | 9.865 | 9.887 | 372,759 | -0.07(-0.72%) |
Mar 25, 2013 | 10.05 | 10.09 | 9.932 | 9.959 | 398,246 | -0.04(-0.36%) |
Mar 22, 2013 | 9.988 | 10.02 | 9.952 | 9.995 | 371,624 | +0.04(+0.36%) |
Mar 21, 2013 | 10.03 | 10.05 | 9.930 | 9.959 | 328,683 | -0.12(-1.15%) |
Mar 20, 2013 | 10.02 | 10.07 | 9.981 | 10.07 | 282,807 | +0.07(+0.72%) |
Mar 19, 2013 | 10.02 | 10.17 | 9.952 | 10.00 | 380,273 | -0.02(-0.22%) |
Mar 18, 2013 | 10.16 | 10.18 | 9.988 | 10.02 | 430,181 | -0.20(-1.98%) |
Mar 15, 2013 | 10.07 | 10.25 | 10.07 | 10.23 | 772,003 | +0.14(+1.43%) |
Mar 14, 2013 | 9.959 | 10.09 | 9.942 | 10.08 | 280,215 | +0.11(+1.09%) |
Mar 13, 2013 | 9.966 | 10.03 | 9.923 | 9.973 | 253,806 | +0.01(+0.07%) |
Mar 12, 2013 | 9.966 | 10.02 | 9.945 | 9.966 | 379,105 | -0.01(-0.14%) |
Mar 11, 2013 | 9.952 | 10.02 | 9.930 | 9.981 | 285,033 | -0.03(-0.29%) |
Mar 08, 2013 | 9.995 | 10.02 | 9.934 | 10.01 | 341,005 | +0.09(+0.87%) |
Mar 07, 2013 | 9.930 | 9.945 | 9.880 | 9.923 | 239,122 | +0.02(+0.22%) |
Mar 06, 2013 | 9.952 | 9.959 | 9.858 | 9.901 | 204,946 | -0.01(-0.07%) |
Mar 05, 2013 | 9.945 | 9.973 | 9.858 | 9.908 | 344,521 | +0.04(+0.37%) |
Mar 04, 2013 | 9.880 | 9.945 | 9.746 | 9.872 | 431,922 | +0.01(+0.07%) |