Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.41 | 10.65 | 10.06 | 10.06 | 2,365,602 | -0.46(-4.35%) |
May 30, 2013 | 10.46 | 10.66 | 10.42 | 10.52 | 1,440,075 | +0.06(+0.55%) |
May 29, 2013 | 10.51 | 10.55 | 10.30 | 10.46 | 2,497,018 | -0.21(-1.98%) |
May 28, 2013 | 10.74 | 10.90 | 10.61 | 10.67 | 2,813,107 | +0.21(+2.03%) |
May 24, 2013 | 10.31 | 10.46 | 10.25 | 10.46 | 1,700,522 | +0.01(+0.11%) |
May 23, 2013 | 10.22 | 10.55 | 10.21 | 10.45 | 3,072,133 | -0.01(-0.12%) |
May 22, 2013 | 10.65 | 10.94 | 10.37 | 10.46 | 3,794,750 | -0.15(-1.41%) |
May 21, 2013 | 10.56 | 10.71 | 10.49 | 10.61 | 2,272,550 | +0.10(+0.99%) |
May 20, 2013 | 10.51 | 10.62 | 10.46 | 10.51 | 1,277,062 | -0.02(-0.20%) |
May 17, 2013 | 10.40 | 10.55 | 10.36 | 10.53 | 2,006,386 | +0.23(+2.19%) |
May 16, 2013 | 10.35 | 10.44 | 10.27 | 10.30 | 942,187 | -0.08(-0.77%) |
May 15, 2013 | 10.19 | 10.44 | 10.19 | 10.38 | 1,242,740 | +0.39(+3.89%) |
May 13, 2013 | 9.983 | 10.08 | 9.920 | 9.993 | 1,158,248 | -0.04(-0.44%) |
May 10, 2013 | 10.02 | 10.05 | 9.890 | 10.04 | 1,316,043 | +0.06(+0.57%) |
May 09, 2013 | 10.01 | 10.09 | 9.905 | 9.980 | 1,613,509 | -0.02(-0.22%) |
May 08, 2013 | 9.858 | 10.01 | 9.849 | 10.00 | 1,102,402 | +0.13(+1.37%) |
May 07, 2013 | 9.782 | 9.881 | 9.725 | 9.868 | 1,337,188 | +0.16(+1.64%) |
May 06, 2013 | 9.666 | 9.745 | 9.654 | 9.708 | 849,254 | +0.07(+0.74%) |
May 03, 2013 | 9.705 | 9.778 | 9.637 | 9.637 | 2,148,865 | +0.21(+2.18%) |
May 02, 2013 | 9.285 | 9.452 | 9.255 | 9.432 | 1,586,165 | +0.23(+2.47%) |
May 01, 2013 | 9.371 | 9.408 | 9.180 | 9.205 | 1,713,251 | -0.26(-2.70%) |
Apr 30, 2013 | 9.421 | 9.467 | 9.263 | 9.460 | 2,407,078 | +0.04(+0.44%) |
Apr 29, 2013 | 9.312 | 9.473 | 9.247 | 9.419 | 1,778,400 | +0.19(+2.01%) |
Apr 26, 2013 | 9.189 | 9.284 | 9.180 | 9.233 | 1,109,515 | +0.02(+0.18%) |
Apr 25, 2013 | 9.205 | 9.335 | 9.146 | 9.216 | 1,084,607 | +0.05(+0.58%) |
Apr 24, 2013 | 9.251 | 9.299 | 9.147 | 9.163 | 780,417 | -0.04(-0.45%) |
Apr 23, 2013 | 9.099 | 9.238 | 8.918 | 9.205 | 1,835,904 | +0.24(+2.73%) |
Apr 22, 2013 | 8.966 | 9.000 | 8.754 | 8.960 | 1,571,745 | +0.05(+0.58%) |
Apr 19, 2013 | 8.844 | 8.935 | 8.781 | 8.908 | 1,643,306 | +0.00(+0.04%) |
Apr 18, 2013 | 9.075 | 9.082 | 8.833 | 8.904 | 1,842,654 | -0.13(-1.48%) |
Apr 17, 2013 | 9.155 | 9.174 | 8.938 | 9.038 | 2,110,661 | -0.27(-2.92%) |
Apr 16, 2013 | 9.247 | 9.322 | 9.131 | 9.310 | 3,193,450 | +0.30(+3.35%) |
Apr 15, 2013 | 9.439 | 9.439 | 9.008 | 9.008 | 3,786,707 | -0.52(-5.49%) |
Apr 12, 2013 | 9.440 | 9.534 | 9.394 | 9.532 | 1,886,405 | -0.00(-0.01%) |
Apr 11, 2013 | 9.419 | 9.576 | 9.375 | 9.533 | 2,065,379 | +0.14(+1.46%) |
Apr 10, 2013 | 9.252 | 9.451 | 9.246 | 9.396 | 1,671,368 | +0.24(+2.62%) |
Apr 09, 2013 | 9.076 | 9.242 | 9.023 | 9.156 | 2,176,868 | +0.11(+1.22%) |
Apr 08, 2013 | 8.875 | 9.047 | 8.842 | 9.046 | 1,332,104 | +0.10(+1.15%) |
Apr 05, 2013 | 8.728 | 8.975 | 8.709 | 8.943 | 3,463,293 | -0.08(-0.88%) |
Apr 04, 2013 | 8.961 | 9.066 | 8.908 | 9.023 | 1,778,688 | +0.09(+0.99%) |
Apr 03, 2013 | 9.121 | 9.160 | 8.882 | 8.934 | 2,105,933 | -0.19(-2.06%) |
Apr 02, 2013 | 9.045 | 9.163 | 9.037 | 9.122 | 1,874,658 | +0.16(+1.79%) |
Apr 01, 2013 | 8.954 | 9.025 | 8.885 | 8.961 | 1,160,828 | +0.02(+0.24%) |
Mar 28, 2013 | 8.915 | 8.986 | 8.864 | 8.940 | 1,406,794 | +0.06(+0.68%) |
Mar 27, 2013 | 8.783 | 8.909 | 8.715 | 8.879 | 1,581,801 | -0.06(-0.64%) |
Mar 26, 2013 | 8.827 | 8.945 | 8.827 | 8.936 | 1,412,969 | +0.19(+2.20%) |
Mar 25, 2013 | 8.923 | 8.952 | 8.647 | 8.744 | 3,179,030 | -0.13(-1.41%) |
Mar 22, 2013 | 8.783 | 8.872 | 8.770 | 8.869 | 3,059,590 | +0.17(+1.94%) |
Mar 21, 2013 | 8.738 | 8.824 | 8.628 | 8.700 | 2,400,118 | -0.16(-1.76%) |
Mar 20, 2013 | 8.874 | 8.923 | 8.829 | 8.856 | 2,595,212 | +0.09(+0.98%) |
Mar 19, 2013 | 8.814 | 8.871 | 8.631 | 8.770 | 4,031,828 | +0.01(+0.12%) |
Mar 18, 2013 | 8.691 | 8.884 | 8.663 | 8.759 | 1,934,496 | -0.11(-1.21%) |
Mar 15, 2013 | 8.883 | 8.885 | 8.791 | 8.866 | 2,055,035 | -0.04(-0.50%) |
Mar 14, 2013 | 8.820 | 8.917 | 8.813 | 8.911 | 1,711,077 | +0.14(+1.59%) |
Mar 13, 2013 | 8.752 | 8.797 | 8.687 | 8.772 | 1,685,450 | +0.02(+0.22%) |
Mar 12, 2013 | 8.716 | 8.801 | 8.684 | 8.753 | 2,492,704 | +0.02(+0.24%) |
Mar 11, 2013 | 8.630 | 8.738 | 8.604 | 8.732 | 1,926,681 | +0.10(+1.18%) |
Mar 08, 2013 | 8.673 | 8.690 | 8.533 | 8.630 | 2,812,042 | +0.11(+1.23%) |
Mar 07, 2013 | 8.488 | 8.560 | 8.476 | 8.525 | 1,502,857 | +0.07(+0.77%) |
Mar 06, 2013 | 8.481 | 8.496 | 8.405 | 8.460 | 1,669,821 | +0.09(+1.05%) |
Mar 05, 2013 | 8.259 | 8.435 | 8.259 | 8.372 | 2,873,242 | +0.21(+2.61%) |
Mar 04, 2013 | 8.042 | 8.163 | 7.990 | 8.159 | 2,335,332 | +0.06(+0.72%) |