Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.982 | 8.030 | 7.809 | 7.975 | 12,009,800 | -0.12(-1.54%) |
May 30, 2013 | 7.954 | 8.127 | 7.933 | 8.099 | 13,064,047 | +0.33(+4.27%) |
May 29, 2013 | 7.526 | 7.774 | 7.450 | 7.767 | 10,228,261 | +0.29(+3.88%) |
May 28, 2013 | 7.457 | 7.643 | 7.367 | 7.477 | 10,350,082 | +0.00(+0.00%) |
May 24, 2013 | 7.443 | 7.602 | 7.360 | 7.477 | 7,993,288 | +0.00(+0.00%) |
May 23, 2013 | 7.546 | 7.615 | 7.450 | 7.477 | 10,310,821 | +0.08(+1.03%) |
May 22, 2013 | 7.477 | 7.671 | 7.270 | 7.401 | 14,161,213 | +0.06(+0.85%) |
May 21, 2013 | 7.374 | 7.505 | 7.311 | 7.339 | 13,130,508 | -0.37(-4.75%) |
May 20, 2013 | 7.187 | 7.747 | 7.146 | 7.705 | 12,690,858 | +0.51(+7.11%) |
May 17, 2013 | 7.533 | 7.533 | 7.187 | 7.194 | 12,949,242 | -0.44(-5.71%) |
May 16, 2013 | 7.553 | 7.726 | 7.401 | 7.629 | 16,995,676 | -0.03(-0.45%) |
May 15, 2013 | 8.023 | 8.037 | 7.650 | 7.664 | 14,406,317 | -0.39(-4.89%) |
May 13, 2013 | 8.203 | 8.224 | 8.044 | 8.058 | 5,902,832 | -0.25(-3.00%) |
May 10, 2013 | 8.141 | 8.307 | 8.044 | 8.307 | 8,376,844 | -0.07(-0.83%) |
May 09, 2013 | 8.403 | 8.673 | 8.307 | 8.376 | 7,385,145 | -0.19(-2.18%) |
May 08, 2013 | 8.244 | 8.590 | 8.217 | 8.562 | 9,087,798 | +0.46(+5.72%) |
May 07, 2013 | 8.113 | 8.217 | 8.016 | 8.099 | 8,852,686 | -0.23(-2.74%) |
May 06, 2013 | 8.355 | 8.389 | 8.279 | 8.327 | 4,802,283 | +0.00(+0.00%) |
May 03, 2013 | 8.258 | 8.396 | 8.230 | 8.327 | 8,378,962 | +0.10(+1.18%) |
May 02, 2013 | 8.113 | 8.286 | 7.968 | 8.230 | 8,032,204 | +0.22(+2.76%) |
May 01, 2013 | 7.947 | 8.154 | 7.650 | 8.009 | 19,755,290 | -0.49(-5.77%) |
Apr 30, 2013 | 8.244 | 8.500 | 8.016 | 8.500 | 10,356,609 | +0.21(+2.50%) |
Apr 29, 2013 | 8.431 | 8.535 | 8.258 | 8.293 | 8,163,423 | -0.05(-0.58%) |
Apr 26, 2013 | 8.576 | 8.590 | 8.251 | 8.341 | 12,615,704 | -0.25(-2.90%) |
Apr 25, 2013 | 8.776 | 8.811 | 8.514 | 8.590 | 15,441,462 | +0.07(+0.81%) |
Apr 24, 2013 | 8.141 | 8.569 | 8.113 | 8.521 | 12,882,421 | +0.53(+6.57%) |
Apr 23, 2013 | 8.099 | 8.161 | 7.892 | 7.996 | 11,643,833 | -0.19(-2.28%) |
Apr 22, 2013 | 8.258 | 8.258 | 8.016 | 8.182 | 9,673,106 | +0.22(+2.78%) |
Apr 19, 2013 | 8.065 | 8.161 | 7.678 | 7.961 | 15,576,507 | +0.03(+0.35%) |
Apr 18, 2013 | 7.767 | 8.002 | 7.705 | 7.933 | 22,692,056 | +0.26(+3.42%) |
Apr 17, 2013 | 8.037 | 8.251 | 7.615 | 7.671 | 22,500,816 | -0.38(-4.72%) |
Apr 16, 2013 | 8.569 | 8.624 | 7.989 | 8.051 | 17,120,560 | -0.15(-1.85%) |
Apr 15, 2013 | 8.244 | 8.465 | 8.023 | 8.203 | 25,673,026 | -0.84(-9.32%) |
Apr 12, 2013 | 9.474 | 9.481 | 8.998 | 9.046 | 17,673,592 | -0.70(-7.16%) |
Apr 11, 2013 | 9.813 | 9.986 | 9.723 | 9.744 | 8,134,913 | -0.08(-0.84%) |
Apr 10, 2013 | 10.12 | 10.21 | 9.813 | 9.827 | 9,415,316 | -0.41(-4.05%) |
Apr 09, 2013 | 9.854 | 10.35 | 9.778 | 10.24 | 10,184,958 | +0.43(+4.37%) |
Apr 08, 2013 | 9.875 | 10.08 | 9.744 | 9.813 | 7,653,039 | -0.06(-0.56%) |
Apr 05, 2013 | 10.06 | 10.28 | 9.813 | 9.868 | 13,234,333 | +0.03(+0.28%) |
Apr 04, 2013 | 9.426 | 9.861 | 9.343 | 9.841 | 10,368,082 | +0.34(+3.56%) |
Apr 03, 2013 | 9.896 | 10.05 | 9.298 | 9.502 | 15,834,217 | -0.44(-4.38%) |
Apr 02, 2013 | 10.32 | 10.34 | 9.924 | 9.937 | 10,128,550 | -0.50(-4.83%) |
Apr 01, 2013 | 10.61 | 10.65 | 10.41 | 10.44 | 6,270,253 | -0.17(-1.56%) |
Mar 28, 2013 | 10.52 | 10.66 | 10.44 | 10.61 | 5,925,322 | +0.01(+0.13%) |
Mar 27, 2013 | 10.40 | 10.68 | 10.37 | 10.59 | 8,137,752 | +0.23(+2.27%) |
Mar 26, 2013 | 10.42 | 10.46 | 10.30 | 10.36 | 9,524,645 | -0.04(-0.39%) |
Mar 25, 2013 | 10.61 | 10.62 | 10.28 | 10.40 | 10,731,977 | -0.32(-2.94%) |
Mar 22, 2013 | 10.57 | 10.73 | 10.48 | 10.71 | 8,748,954 | +0.09(+0.84%) |
Mar 21, 2013 | 10.43 | 10.69 | 10.32 | 10.63 | 11,663,123 | +0.31(+2.99%) |
Mar 20, 2013 | 10.37 | 10.38 | 10.18 | 10.32 | 7,412,370 | -0.03(-0.33%) |
Mar 19, 2013 | 10.11 | 10.38 | 10.06 | 10.35 | 12,864,569 | +0.27(+2.72%) |
Mar 18, 2013 | 10.13 | 10.23 | 9.995 | 10.08 | 8,960,841 | +0.12(+1.24%) |
Mar 15, 2013 | 10.01 | 10.15 | 9.893 | 9.954 | 10,100,917 | -0.01(-0.14%) |
Mar 14, 2013 | 9.674 | 10.04 | 9.626 | 9.968 | 10,617,790 | +0.23(+2.32%) |
Mar 13, 2013 | 10.03 | 10.10 | 9.708 | 9.742 | 7,768,924 | -0.29(-2.93%) |
Mar 12, 2013 | 9.920 | 10.16 | 9.865 | 10.04 | 7,714,643 | +0.31(+3.17%) |
Mar 11, 2013 | 9.817 | 9.872 | 9.660 | 9.728 | 4,938,660 | -0.05(-0.56%) |
Mar 08, 2013 | 9.653 | 9.948 | 9.550 | 9.783 | 8,957,238 | +0.03(+0.28%) |
Mar 07, 2013 | 9.948 | 10.10 | 9.674 | 9.756 | 11,572,146 | -0.10(-0.97%) |
Mar 06, 2013 | 9.420 | 9.852 | 9.317 | 9.852 | 13,641,370 | +0.41(+4.35%) |
Mar 05, 2013 | 9.639 | 9.728 | 9.393 | 9.441 | 18,347,134 | -0.05(-0.58%) |
Mar 04, 2013 | 10.12 | 10.15 | 9.420 | 9.495 | 18,346,264 | -0.63(-6.22%) |