Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.67 | 10.83 | 10.63 | 10.63 | 4,615,741 | +0.00(+0.02%) |
May 30, 2013 | 10.52 | 10.67 | 10.41 | 10.63 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.57 | 10.57 | 10.40 | 10.46 | 2,832,086 | -0.15(-1.46%) |
May 28, 2013 | 10.49 | 10.63 | 10.49 | 10.61 | 2,752,055 | +0.29(+2.79%) |
May 24, 2013 | 10.26 | 10.33 | 10.20 | 10.32 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.934 | 10.25 | 9.834 | 10.23 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.40 | 10.58 | 10.13 | 10.14 | 2,554,216 | -0.25(-2.43%) |
May 21, 2013 | 10.42 | 10.45 | 10.27 | 10.39 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.28 | 10.54 | 10.11 | 10.46 | 3,468,113 | +0.58(+5.87%) |
May 17, 2013 | 9.756 | 9.939 | 9.722 | 9.884 | 0 | +0.22(+2.32%) |
May 16, 2013 | 10.15 | 10.15 | 9.295 | 9.659 | 5,830,605 | -0.39(-3.89%) |
May 15, 2013 | 9.924 | 10.22 | 9.905 | 10.05 | 5,064,564 | +0.38(+3.89%) |
May 13, 2013 | 9.583 | 9.785 | 9.583 | 9.674 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.724 | 9.865 | 9.606 | 9.643 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.608 | 9.953 | 9.523 | 9.742 | 0 | +0.00(+0.05%) |
May 08, 2013 | 9.692 | 9.802 | 9.581 | 9.737 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.712 | 9.712 | 9.606 | 9.661 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.558 | 9.710 | 9.514 | 9.653 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.498 | 9.548 | 9.461 | 9.536 | 0 | +0.07(+0.79%) |
May 02, 2013 | 9.315 | 9.526 | 9.310 | 9.461 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.350 | 9.361 | 9.268 | 9.282 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.302 | 9.380 | 9.159 | 9.380 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.247 | 9.395 | 9.200 | 9.283 | 2,284,565 | +0.15(+1.66%) |
Apr 26, 2013 | 9.087 | 9.182 | 9.109 | 9.132 | 1,079,933 | -0.02(-0.25%) |
Apr 25, 2013 | 9.112 | 9.175 | 9.032 | 9.155 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.872 | 9.087 | 8.852 | 9.075 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.671 | 8.940 | 8.610 | 8.897 | 2,805,183 | +0.19(+2.14%) |
Apr 22, 2013 | 8.713 | 8.754 | 8.555 | 8.711 | 1,579,178 | +0.01(+0.17%) |
Apr 19, 2013 | 8.696 | 8.841 | 8.657 | 8.696 | 1,691,522 | +0.05(+0.64%) |
Apr 18, 2013 | 8.650 | 8.683 | 8.538 | 8.641 | 1,859,927 | -0.02(-0.19%) |
Apr 17, 2013 | 8.648 | 8.753 | 8.641 | 8.658 | 2,853,596 | -0.03(-0.34%) |
Apr 16, 2013 | 8.733 | 8.769 | 8.565 | 8.688 | 2,333,249 | +0.08(+0.93%) |
Apr 15, 2013 | 8.768 | 8.827 | 8.600 | 8.608 | 3,043,307 | -0.26(-2.94%) |
Apr 12, 2013 | 8.896 | 8.914 | 8.769 | 8.869 | 4,150,385 | -0.00(-0.04%) |
Apr 11, 2013 | 9.127 | 9.145 | 8.806 | 8.872 | 5,228,839 | -0.25(-2.79%) |
Apr 10, 2013 | 9.162 | 9.218 | 9.090 | 9.127 | 2,028,152 | +0.02(+0.22%) |
Apr 09, 2013 | 9.173 | 9.173 | 8.989 | 9.107 | 2,026,739 | -0.00(-0.02%) |
Apr 08, 2013 | 9.070 | 9.165 | 9.034 | 9.109 | 1,785,458 | +0.00(+0.04%) |
Apr 05, 2013 | 9.097 | 9.183 | 9.012 | 9.105 | 1,584,409 | -0.07(-0.76%) |
Apr 04, 2013 | 9.080 | 9.195 | 8.931 | 9.175 | 2,173,225 | +0.14(+1.53%) |
Apr 03, 2013 | 9.245 | 9.305 | 8.991 | 9.037 | 4,562,151 | -0.23(-2.46%) |
Apr 02, 2013 | 9.267 | 9.307 | 9.139 | 9.265 | 3,452,981 | +0.10(+1.13%) |
Apr 01, 2013 | 9.104 | 9.310 | 9.039 | 9.162 | 2,972,776 | +0.05(+0.57%) |
Mar 28, 2013 | 9.127 | 9.172 | 9.045 | 9.110 | 2,748,202 | -0.06(-0.64%) |
Mar 27, 2013 | 9.077 | 9.170 | 8.984 | 9.168 | 2,048,232 | +0.03(+0.29%) |
Mar 26, 2013 | 9.197 | 9.210 | 9.044 | 9.142 | 1,337,675 | -0.01(-0.07%) |
Mar 25, 2013 | 9.173 | 9.230 | 9.095 | 9.149 | 1,733,696 | -0.00(-0.02%) |
Mar 22, 2013 | 9.057 | 9.215 | 8.952 | 9.150 | 2,513,955 | +0.09(+1.03%) |
Mar 21, 2013 | 9.027 | 9.092 | 8.956 | 9.057 | 1,665,749 | -0.00(-0.06%) |
Mar 20, 2013 | 8.887 | 9.079 | 8.823 | 9.062 | 2,432,566 | +0.24(+2.70%) |
Mar 19, 2013 | 8.771 | 8.959 | 8.718 | 8.824 | 2,761,578 | +0.13(+1.47%) |
Mar 18, 2013 | 8.526 | 8.749 | 8.438 | 8.696 | 1,973,955 | +0.10(+1.20%) |
Mar 15, 2013 | 8.744 | 8.768 | 8.292 | 8.593 | 6,954,485 | -0.22(-2.53%) |
Mar 14, 2013 | 8.961 | 8.961 | 8.691 | 8.816 | 3,060,117 | -0.07(-0.77%) |
Mar 13, 2013 | 8.911 | 8.962 | 8.847 | 8.884 | 1,386,966 | -0.08(-0.95%) |
Mar 12, 2013 | 9.087 | 9.087 | 8.959 | 8.969 | 4,240,846 | -0.13(-1.39%) |
Mar 11, 2013 | 9.024 | 9.157 | 8.882 | 9.095 | 3,458,789 | +0.07(+0.83%) |
Mar 08, 2013 | 8.982 | 9.085 | 8.942 | 9.020 | 3,194,422 | +0.06(+0.72%) |
Mar 07, 2013 | 8.864 | 9.031 | 8.736 | 8.956 | 5,596,628 | +0.14(+1.60%) |
Mar 06, 2013 | 8.753 | 8.901 | 8.686 | 8.814 | 3,007,771 | -0.02(-0.28%) |
Mar 05, 2013 | 8.669 | 9.004 | 8.583 | 8.839 | 8,019,161 | +0.19(+2.17%) |
Mar 04, 2013 | 8.425 | 8.651 | 8.235 | 8.651 | 5,070,480 | +0.23(+2.69%) |