Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.921 | 10.03 | 9.798 | 9.843 | 2,574,157 | -0.09(-0.90%) |
May 30, 2013 | 9.888 | 10.03 | 9.851 | 9.932 | 2,684,864 | +0.06(+0.57%) |
May 29, 2013 | 9.854 | 9.921 | 9.383 | 9.876 | 8,361,261 | -0.08(-0.79%) |
May 28, 2013 | 10.18 | 10.29 | 9.955 | 9.955 | 5,879,489 | -0.22(-2.20%) |
May 24, 2013 | 10.21 | 10.24 | 10.09 | 10.18 | 1,584,602 | -0.07(-0.66%) |
May 23, 2013 | 10.19 | 10.25 | 9.988 | 10.25 | 2,709,317 | +0.02(+0.22%) |
May 22, 2013 | 10.28 | 10.53 | 10.15 | 10.22 | 3,620,461 | -0.06(-0.55%) |
May 21, 2013 | 10.39 | 10.41 | 10.25 | 10.28 | 3,820,849 | -0.12(-1.19%) |
May 20, 2013 | 10.56 | 10.59 | 10.38 | 10.40 | 2,487,289 | -0.18(-1.69%) |
May 17, 2013 | 10.46 | 10.58 | 10.41 | 10.58 | 3,359,840 | +0.17(+1.61%) |
May 16, 2013 | 10.30 | 10.45 | 10.29 | 10.41 | 2,338,265 | +0.12(+1.20%) |
May 15, 2013 | 10.26 | 10.29 | 10.18 | 10.29 | 4,458,399 | +0.01(+0.11%) |
May 13, 2013 | 10.24 | 10.29 | 10.18 | 10.28 | 3,089,417 | -0.01(-0.11%) |
May 10, 2013 | 10.49 | 10.53 | 10.25 | 10.29 | 3,922,806 | -0.19(-1.82%) |
May 09, 2013 | 10.59 | 10.62 | 10.45 | 10.48 | 1,236,286 | -0.11(-1.06%) |
May 08, 2013 | 10.50 | 10.61 | 10.48 | 10.59 | 3,289,502 | +0.15(+1.40%) |
May 07, 2013 | 10.36 | 10.45 | 10.36 | 10.45 | 1,788,619 | +0.09(+0.87%) |
May 06, 2013 | 10.36 | 10.41 | 10.31 | 10.36 | 1,379,319 | +0.00(+0.00%) |
May 03, 2013 | 10.40 | 10.44 | 10.29 | 10.36 | 2,174,165 | -0.08(-0.75%) |
May 02, 2013 | 10.35 | 10.52 | 10.34 | 10.44 | 2,550,446 | +0.07(+0.65%) |
May 01, 2013 | 10.32 | 10.41 | 10.24 | 10.37 | 3,520,331 | -0.02(-0.22%) |
Apr 30, 2013 | 10.46 | 10.48 | 10.27 | 10.39 | 3,133,420 | -0.06(-0.54%) |
Apr 29, 2013 | 10.28 | 10.45 | 10.25 | 10.45 | 2,839,302 | +0.20(+1.97%) |
Apr 26, 2013 | 10.21 | 10.30 | 10.22 | 10.25 | 1,663,938 | +0.02(+0.22%) |
Apr 25, 2013 | 10.31 | 10.32 | 10.20 | 10.22 | 2,122,721 | -0.02(-0.22%) |
Apr 24, 2013 | 10.25 | 10.29 | 10.21 | 10.25 | 1,554,378 | +0.03(+0.33%) |
Apr 23, 2013 | 10.20 | 10.26 | 10.16 | 10.21 | 1,550,429 | +0.04(+0.44%) |
Apr 22, 2013 | 10.09 | 10.22 | 10.01 | 10.17 | 1,982,845 | +0.10(+1.00%) |
Apr 19, 2013 | 10.06 | 10.09 | 9.988 | 10.07 | 1,288,872 | +0.00(+0.00%) |
Apr 18, 2013 | 9.966 | 10.09 | 9.955 | 10.07 | 2,807,054 | +0.10(+1.01%) |
Apr 17, 2013 | 10.11 | 10.18 | 9.944 | 9.966 | 3,351,365 | -0.15(-1.44%) |
Apr 16, 2013 | 10.03 | 10.24 | 10.02 | 10.11 | 2,861,637 | +0.15(+1.46%) |
Apr 15, 2013 | 10.26 | 10.26 | 9.966 | 9.966 | 2,816,295 | -0.29(-2.84%) |
Apr 12, 2013 | 10.31 | 10.32 | 10.16 | 10.26 | 1,622,046 | -0.04(-0.44%) |
Apr 11, 2013 | 10.25 | 10.34 | 10.25 | 10.30 | 2,466,886 | +0.06(+0.55%) |
Apr 10, 2013 | 10.38 | 10.38 | 10.19 | 10.25 | 6,389,085 | -0.15(-1.40%) |
Apr 09, 2013 | 10.35 | 10.40 | 10.33 | 10.39 | 2,572,526 | +0.03(+0.32%) |
Apr 08, 2013 | 10.32 | 10.38 | 10.29 | 10.36 | 2,731,253 | +0.05(+0.53%) |
Apr 05, 2013 | 10.11 | 10.32 | 10.06 | 10.30 | 4,402,517 | -0.04(-0.42%) |
Apr 04, 2013 | 10.32 | 10.39 | 10.20 | 10.35 | 3,091,020 | +0.02(+0.21%) |
Apr 03, 2013 | 10.40 | 10.46 | 10.29 | 10.33 | 5,374,395 | -0.05(-0.53%) |
Apr 02, 2013 | 10.35 | 10.46 | 10.29 | 10.38 | 4,339,541 | +0.05(+0.53%) |
Apr 01, 2013 | 10.25 | 10.35 | 10.23 | 10.33 | 3,210,644 | +0.12(+1.18%) |
Mar 28, 2013 | 10.20 | 10.25 | 10.13 | 10.21 | 4,510,507 | +0.00(+0.00%) |
Mar 27, 2013 | 10.07 | 10.23 | 10.07 | 10.21 | 2,693,694 | +0.11(+1.08%) |
Mar 26, 2013 | 10.02 | 10.16 | 9.998 | 10.10 | 3,785,313 | +0.13(+1.32%) |
Mar 25, 2013 | 10.07 | 10.11 | 9.965 | 9.965 | 2,168,607 | -0.07(-0.66%) |
Mar 22, 2013 | 9.976 | 10.03 | 9.954 | 10.03 | 1,142,570 | +0.08(+0.77%) |
Mar 21, 2013 | 10.01 | 10.09 | 9.943 | 9.954 | 1,989,405 | -0.08(-0.76%) |
Mar 20, 2013 | 10.04 | 10.05 | 9.899 | 10.03 | 3,020,491 | +0.03(+0.33%) |
Mar 19, 2013 | 10.06 | 10.12 | 9.970 | 9.998 | 2,646,072 | -0.07(-0.65%) |
Mar 18, 2013 | 10.04 | 10.12 | 10.02 | 10.06 | 2,453,243 | +0.01(+0.11%) |
Mar 15, 2013 | 10.11 | 10.13 | 10.03 | 10.05 | 5,463,540 | +0.01(+0.11%) |
Mar 14, 2013 | 10.07 | 10.07 | 9.910 | 10.04 | 5,916,962 | +0.09(+0.88%) |
Mar 13, 2013 | 9.944 | 9.954 | 9.829 | 9.954 | 6,768,163 | +0.08(+0.84%) |
Mar 12, 2013 | 9.840 | 9.949 | 9.819 | 9.871 | 4,435,261 | +0.04(+0.42%) |
Mar 11, 2013 | 9.767 | 9.829 | 9.726 | 9.829 | 3,728,840 | +0.13(+1.39%) |
Mar 08, 2013 | 9.705 | 9.741 | 9.632 | 9.695 | 3,107,589 | +0.05(+0.54%) |
Mar 07, 2013 | 9.612 | 9.684 | 9.508 | 9.643 | 3,489,927 | +0.09(+0.98%) |
Mar 06, 2013 | 9.601 | 9.632 | 9.404 | 9.549 | 3,820,284 | +0.02(+0.22%) |
Mar 05, 2013 | 9.342 | 9.549 | 9.311 | 9.528 | 4,150,141 | +0.25(+2.68%) |
Mar 04, 2013 | 9.290 | 9.394 | 9.196 | 9.279 | 5,374,115 | +0.06(+0.68%) |