Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.26 | 11.39 | 11.10 | 11.10 | 5,631,174 | -0.26(-2.28%) |
May 30, 2013 | 11.41 | 11.58 | 11.30 | 11.36 | 5,301,167 | -0.04(-0.38%) |
May 29, 2013 | 11.47 | 11.67 | 11.16 | 11.41 | 5,910,933 | -0.23(-2.00%) |
May 28, 2013 | 11.66 | 11.78 | 11.53 | 11.64 | 7,074,049 | +0.31(+2.74%) |
May 24, 2013 | 11.45 | 11.48 | 11.10 | 11.33 | 8,287,179 | -0.23(-2.02%) |
May 23, 2013 | 10.91 | 11.63 | 10.57 | 11.56 | 12,995,190 | +0.11(+1.00%) |
May 22, 2013 | 11.90 | 12.16 | 11.18 | 11.45 | 12,777,246 | -0.40(-3.35%) |
May 21, 2013 | 11.84 | 12.02 | 11.74 | 11.84 | 5,683,042 | +0.09(+0.81%) |
May 20, 2013 | 11.82 | 12.08 | 11.69 | 11.75 | 7,769,212 | -0.06(-0.51%) |
May 17, 2013 | 11.65 | 11.89 | 11.51 | 11.81 | 5,682,972 | +0.36(+3.17%) |
May 16, 2013 | 11.93 | 11.94 | 11.22 | 11.45 | 9,857,984 | -0.37(-3.14%) |
May 15, 2013 | 12.23 | 12.37 | 11.52 | 11.82 | 13,426,762 | +0.28(+2.47%) |
May 13, 2013 | 11.37 | 11.69 | 11.37 | 11.53 | 5,885,203 | +0.09(+0.83%) |
May 10, 2013 | 11.27 | 11.45 | 11.22 | 11.44 | 5,385,163 | +0.21(+1.84%) |
May 09, 2013 | 11.21 | 11.45 | 11.14 | 11.23 | 9,587,913 | -0.01(-0.08%) |
May 08, 2013 | 11.32 | 11.41 | 11.04 | 11.24 | 8,848,377 | +0.00(+0.00%) |
May 07, 2013 | 11.10 | 11.36 | 10.91 | 11.24 | 18,080,634 | +0.47(+4.32%) |
May 06, 2013 | 10.52 | 11.02 | 10.50 | 10.77 | 14,935,680 | +0.35(+3.31%) |
May 03, 2013 | 10.36 | 10.64 | 10.26 | 10.43 | 11,030,775 | +0.17(+1.68%) |
May 02, 2013 | 10.11 | 10.33 | 9.903 | 10.26 | 8,214,462 | +0.39(+3.93%) |
May 01, 2013 | 10.30 | 10.49 | 9.603 | 9.868 | 17,328,930 | -0.44(-4.27%) |
Apr 30, 2013 | 10.12 | 10.48 | 10.12 | 10.31 | 11,758,355 | -0.06(-0.58%) |
Apr 29, 2013 | 10.55 | 10.56 | 10.27 | 10.37 | 10,296,654 | +0.21(+2.04%) |
Apr 26, 2013 | 10.13 | 10.18 | 10.07 | 10.16 | 6,691,287 | +0.07(+0.68%) |
Apr 25, 2013 | 9.748 | 10.31 | 9.748 | 10.09 | 10,991,984 | +0.37(+3.82%) |
Apr 24, 2013 | 9.489 | 9.739 | 9.273 | 9.722 | 5,464,174 | +0.19(+1.99%) |
Apr 23, 2013 | 9.334 | 9.610 | 9.265 | 9.532 | 6,541,400 | +0.30(+3.27%) |
Apr 22, 2013 | 9.247 | 9.273 | 8.919 | 9.230 | 6,324,499 | +0.01(+0.09%) |
Apr 19, 2013 | 8.730 | 9.290 | 8.643 | 9.221 | 8,040,021 | +0.53(+6.16%) |
Apr 18, 2013 | 8.842 | 8.963 | 8.488 | 8.687 | 8,668,568 | -0.08(-0.89%) |
Apr 17, 2013 | 9.092 | 9.213 | 8.712 | 8.764 | 8,655,270 | -0.42(-4.60%) |
Apr 16, 2013 | 9.265 | 9.282 | 8.929 | 9.187 | 8,190,566 | +0.17(+1.91%) |
Apr 15, 2013 | 9.566 | 9.575 | 8.937 | 9.014 | 9,264,700 | -0.61(-6.36%) |
Apr 12, 2013 | 9.661 | 9.799 | 9.515 | 9.627 | 5,742,769 | -0.14(-1.41%) |
Apr 11, 2013 | 9.765 | 9.946 | 9.558 | 9.765 | 8,007,631 | +0.04(+0.44%) |
Apr 10, 2013 | 9.566 | 9.773 | 9.446 | 9.722 | 11,246,252 | +0.26(+2.73%) |
Apr 09, 2013 | 9.605 | 9.782 | 9.368 | 9.463 | 15,572,519 | +0.21(+2.24%) |
Apr 08, 2013 | 9.023 | 9.282 | 8.859 | 9.256 | 11,815,732 | +0.50(+5.71%) |
Apr 05, 2013 | 8.574 | 8.790 | 8.480 | 8.756 | 8,321,617 | -0.06(-0.68%) |
Apr 04, 2013 | 8.540 | 8.890 | 8.411 | 8.816 | 11,015,955 | +0.32(+3.76%) |
Apr 03, 2013 | 8.799 | 8.945 | 8.298 | 8.497 | 14,513,704 | -0.30(-3.43%) |
Apr 02, 2013 | 9.040 | 9.191 | 8.764 | 8.799 | 9,687,203 | -0.13(-1.45%) |
Apr 01, 2013 | 9.239 | 9.532 | 8.894 | 8.928 | 12,429,719 | -0.31(-3.36%) |
Mar 28, 2013 | 9.066 | 9.256 | 8.997 | 9.239 | 14,318,060 | +0.24(+2.68%) |
Mar 27, 2013 | 8.730 | 9.014 | 8.652 | 8.997 | 7,474,056 | +0.16(+1.86%) |
Mar 26, 2013 | 8.954 | 9.161 | 8.790 | 8.833 | 8,193,989 | -0.05(-0.58%) |
Mar 25, 2013 | 8.971 | 9.204 | 8.669 | 8.885 | 12,891,006 | +0.02(+0.19%) |
Mar 22, 2013 | 8.799 | 8.937 | 8.764 | 8.868 | 8,279,405 | +0.15(+1.68%) |
Mar 21, 2013 | 8.687 | 8.902 | 8.635 | 8.721 | 7,771,168 | -0.02(-0.20%) |
Mar 20, 2013 | 8.635 | 8.816 | 8.561 | 8.738 | 10,702,731 | +0.21(+2.43%) |
Mar 19, 2013 | 8.894 | 9.014 | 8.471 | 8.531 | 12,519,494 | -0.24(-2.75%) |
Mar 18, 2013 | 8.471 | 9.023 | 8.419 | 8.773 | 12,093,393 | +0.11(+1.29%) |
Mar 15, 2013 | 9.006 | 9.023 | 8.609 | 8.661 | 12,866,723 | -0.29(-3.28%) |
Mar 14, 2013 | 8.825 | 9.066 | 8.712 | 8.954 | 11,491,597 | +0.21(+2.37%) |
Mar 13, 2013 | 8.549 | 8.781 | 8.445 | 8.747 | 11,234,008 | +0.18(+2.11%) |
Mar 12, 2013 | 8.721 | 8.833 | 8.376 | 8.566 | 9,891,164 | -0.14(-1.59%) |
Mar 11, 2013 | 8.143 | 8.799 | 8.143 | 8.704 | 14,614,804 | +0.48(+5.88%) |
Mar 08, 2013 | 8.229 | 8.497 | 8.083 | 8.221 | 12,151,312 | +0.14(+1.71%) |
Mar 07, 2013 | 8.411 | 8.574 | 7.988 | 8.083 | 25,558,786 | -0.48(-5.64%) |
Mar 06, 2013 | 9.135 | 9.170 | 8.350 | 8.566 | 46,428,312 | -0.48(-5.34%) |
Mar 05, 2013 | 9.196 | 9.446 | 8.842 | 9.049 | 42,433,392 | +0.53(+6.28%) |
Mar 04, 2013 | 8.247 | 8.662 | 8.117 | 8.514 | 29,617,446 | +0.60(+7.63%) |