Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.99 | 11.00 | 10.89 | 10.90 | 1,191,397 | -0.13(-1.15%) |
May 30, 2013 | 10.92 | 11.05 | 10.91 | 11.03 | 0 | +0.11(+1.03%) |
May 29, 2013 | 10.86 | 10.93 | 10.81 | 10.92 | 737,134 | +0.09(+0.86%) |
May 28, 2013 | 11.04 | 11.12 | 10.78 | 10.82 | 2,044,721 | -0.03(-0.25%) |
May 24, 2013 | 10.71 | 10.90 | 10.71 | 10.85 | 0 | +0.01(+0.06%) |
May 23, 2013 | 10.74 | 11.01 | 10.72 | 10.84 | 0 | +0.07(+0.62%) |
May 22, 2013 | 11.16 | 11.19 | 10.71 | 10.78 | 0 | -0.40(-3.54%) |
May 21, 2013 | 11.19 | 11.33 | 11.07 | 11.17 | 0 | +0.00(+0.01%) |
May 20, 2013 | 11.13 | 11.26 | 11.11 | 11.17 | 0 | +0.06(+0.50%) |
May 17, 2013 | 10.99 | 11.19 | 10.85 | 11.12 | 0 | +0.20(+1.86%) |
May 16, 2013 | 10.95 | 11.24 | 10.90 | 10.91 | 1,772,061 | -0.03(-0.25%) |
May 15, 2013 | 10.96 | 11.08 | 10.91 | 10.94 | 0 | -0.01(-0.06%) |
May 13, 2013 | 10.94 | 11.02 | 10.82 | 10.95 | 0 | -0.02(-0.22%) |
May 10, 2013 | 10.90 | 11.07 | 10.87 | 10.97 | 0 | +0.02(+0.17%) |
May 09, 2013 | 10.97 | 11.00 | 10.91 | 10.95 | 0 | -0.01(-0.06%) |
May 08, 2013 | 10.81 | 10.96 | 10.79 | 10.96 | 0 | +0.12(+1.10%) |
May 07, 2013 | 10.59 | 10.87 | 10.54 | 10.84 | 0 | +0.24(+2.30%) |
May 06, 2013 | 10.58 | 10.72 | 10.51 | 10.60 | 0 | +0.02(+0.23%) |
May 03, 2013 | 10.53 | 10.65 | 10.47 | 10.57 | 0 | +0.10(+0.94%) |
May 02, 2013 | 10.47 | 10.56 | 10.46 | 10.47 | 0 | +0.01(+0.12%) |
May 01, 2013 | 10.40 | 10.50 | 10.29 | 10.46 | 0 | +0.06(+0.61%) |
Apr 30, 2013 | 10.19 | 10.59 | 10.19 | 10.40 | 0 | +0.21(+2.09%) |
Apr 29, 2013 | 10.13 | 10.26 | 10.13 | 10.18 | 1,481,518 | +0.06(+0.60%) |
Apr 26, 2013 | 10.05 | 10.22 | 10.10 | 10.12 | 1,916,524 | +0.03(+0.25%) |
Apr 25, 2013 | 9.508 | 10.16 | 9.384 | 10.10 | 0 | +1.15(+12.89%) |
Apr 24, 2013 | 8.864 | 9.053 | 8.864 | 8.945 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.798 | 8.930 | 8.790 | 8.899 | 697,627 | +0.11(+1.28%) |
Apr 22, 2013 | 8.670 | 8.802 | 8.670 | 8.786 | 1,457,360 | +0.11(+1.25%) |
Apr 19, 2013 | 8.706 | 8.708 | 8.525 | 8.678 | 1,491,978 | -0.00(-0.04%) |
Apr 18, 2013 | 8.897 | 8.897 | 8.665 | 8.681 | 1,123,556 | -0.15(-1.75%) |
Apr 17, 2013 | 8.886 | 8.889 | 8.746 | 8.835 | 1,094,403 | -0.11(-1.21%) |
Apr 16, 2013 | 8.870 | 8.964 | 8.802 | 8.943 | 577,732 | +0.14(+1.55%) |
Apr 15, 2013 | 8.880 | 8.921 | 8.752 | 8.806 | 845,958 | -0.15(-1.67%) |
Apr 12, 2013 | 8.927 | 8.969 | 8.846 | 8.956 | 408,374 | -0.02(-0.23%) |
Apr 11, 2013 | 9.031 | 9.045 | 8.953 | 8.977 | 368,170 | -0.03(-0.28%) |
Apr 10, 2013 | 8.892 | 9.026 | 8.860 | 9.002 | 770,676 | +0.14(+1.58%) |
Apr 09, 2013 | 8.930 | 8.951 | 8.813 | 8.862 | 971,344 | -0.06(-0.71%) |
Apr 08, 2013 | 9.113 | 9.113 | 8.837 | 8.926 | 841,857 | -0.19(-2.06%) |
Apr 05, 2013 | 9.148 | 9.150 | 8.980 | 9.113 | 1,868,665 | -0.18(-1.92%) |
Apr 04, 2013 | 9.124 | 9.312 | 9.062 | 9.291 | 1,595,419 | +0.17(+1.83%) |
Apr 03, 2013 | 9.186 | 9.228 | 9.027 | 9.124 | 1,669,041 | -0.07(-0.78%) |
Apr 02, 2013 | 9.280 | 9.280 | 9.140 | 9.196 | 821,019 | -0.04(-0.40%) |
Apr 01, 2013 | 9.417 | 9.417 | 9.198 | 9.232 | 1,973,352 | -0.15(-1.61%) |
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.384 | 1,753,953 | +0.17(+1.85%) |
Mar 27, 2013 | 9.096 | 9.242 | 9.096 | 9.213 | 734,441 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,422 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.339 | 9.089 | 9.172 | 985,377 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.376 | 9.145 | 9.207 | 3,660,967 | -0.11(-1.23%) |
Mar 21, 2013 | 9.333 | 9.356 | 9.225 | 9.322 | 898,811 | -0.03(-0.29%) |
Mar 20, 2013 | 9.333 | 9.371 | 9.285 | 9.349 | 403,644 | +0.07(+0.81%) |
Mar 19, 2013 | 9.239 | 9.331 | 9.231 | 9.274 | 1,183,944 | +0.03(+0.31%) |
Mar 18, 2013 | 9.279 | 9.290 | 9.186 | 9.245 | 1,401,412 | -0.10(-1.11%) |
Mar 15, 2013 | 9.325 | 9.361 | 9.269 | 9.349 | 600,406 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.336 | 9.280 | 9.325 | 940,260 | +0.03(+0.27%) |
Mar 13, 2013 | 9.298 | 9.307 | 9.245 | 9.299 | 1,122,871 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.333 | 9.231 | 9.296 | 1,001,284 | +0.03(+0.33%) |
Mar 11, 2013 | 9.190 | 9.277 | 9.150 | 9.266 | 498,777 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.349 | 9.151 | 9.166 | 1,236,300 | -0.01(-0.12%) |
Mar 07, 2013 | 9.136 | 9.182 | 9.128 | 9.177 | 651,259 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.177 | 8.980 | 9.116 | 1,475,549 | +0.14(+1.52%) |
Mar 05, 2013 | 8.824 | 9.007 | 8.810 | 8.980 | 864,991 | +0.17(+1.99%) |
Mar 04, 2013 | 8.700 | 8.824 | 8.679 | 8.805 | 670,424 | +0.07(+0.84%) |