Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,580,000 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,999,792 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,329,232 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.06 | 10.90 | 10.93 | 162,937,152 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,894,336 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,381,472 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.24 | 10.79 | 10.90 | 212,926,848 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,392,336 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.06 | 108,309,472 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,059,168 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,878,368 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,382,912 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,003,336 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,989,200 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,449,856 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,284,128 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,224,592 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,155,008 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.02 | 115,168,672 | +0.04(+0.41%) |
May 02, 2013 | 9.967 | 10.00 | 9.869 | 9.984 | 93,343,064 | +0.04(+0.41%) |
May 01, 2013 | 9.992 | 10.05 | 9.894 | 9.943 | 107,810,480 | -0.14(-1.38%) |
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,051,528 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,822,368 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.20 | 10.16 | 10.17 | 101,455,592 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,815,472 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.926 | 10.08 | 147,097,296 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.885 | 215,612,288 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.623 | 9.476 | 9.599 | 107,923,752 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.574 | 9.361 | 9.550 | 146,183,376 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.541 | 9.197 | 9.369 | 268,351,184 | -0.21(-2.22%) |
Apr 17, 2013 | 9.754 | 9.845 | 9.378 | 9.582 | 409,293,152 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,515,200 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,017,056 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.885 | 9.967 | 107,682,448 | -0.08(-0.82%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,367,160 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,993,424 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.11 | 10.00 | 10.03 | 161,350,336 | +0.03(+0.33%) |
Apr 08, 2013 | 9.836 | 10.00 | 9.754 | 10.00 | 123,337,592 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.836 | 9.533 | 9.804 | 172,234,464 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,664,160 | +0.11(+1.10%) |
Apr 03, 2013 | 9.922 | 9.943 | 9.599 | 9.673 | 243,642,976 | -0.28(-2.80%) |
Apr 02, 2013 | 10.02 | 10.03 | 9.943 | 9.951 | 125,091,184 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,284,080 | -0.02(-0.25%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |