Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.989 | 10.05 | 9.884 | 9.884 | 6,108,139 | -0.15(-1.52%) |
May 30, 2013 | 10.02 | 10.09 | 9.989 | 10.04 | 3,581,945 | +0.03(+0.28%) |
May 29, 2013 | 10.12 | 10.17 | 9.978 | 10.01 | 3,894,641 | -0.19(-1.91%) |
May 28, 2013 | 10.25 | 10.33 | 10.19 | 10.20 | 4,030,078 | +0.08(+0.82%) |
May 24, 2013 | 9.898 | 10.13 | 9.850 | 10.12 | 3,785,932 | +0.16(+1.60%) |
May 23, 2013 | 9.919 | 10.07 | 9.884 | 9.961 | 5,042,507 | -0.08(-0.76%) |
May 22, 2013 | 10.11 | 10.27 | 9.996 | 10.04 | 5,416,512 | -0.08(-0.76%) |
May 21, 2013 | 10.22 | 10.28 | 10.10 | 10.11 | 5,901,269 | -0.11(-1.09%) |
May 20, 2013 | 10.27 | 10.32 | 10.20 | 10.22 | 3,139,849 | -0.05(-0.47%) |
May 17, 2013 | 10.24 | 10.29 | 10.14 | 10.27 | 5,362,414 | +0.06(+0.54%) |
May 16, 2013 | 10.35 | 10.41 | 10.18 | 10.22 | 3,890,948 | -0.14(-1.34%) |
May 15, 2013 | 10.36 | 10.38 | 10.27 | 10.36 | 6,514,789 | +0.03(+0.27%) |
May 13, 2013 | 10.33 | 10.36 | 10.25 | 10.33 | 4,156,695 | -0.01(-0.13%) |
May 10, 2013 | 10.26 | 10.35 | 10.25 | 10.34 | 6,023,162 | +0.09(+0.88%) |
May 09, 2013 | 10.07 | 10.26 | 10.05 | 10.25 | 6,736,257 | +0.18(+1.80%) |
May 08, 2013 | 10.03 | 10.11 | 10.00 | 10.07 | 6,850,390 | +0.01(+0.14%) |
May 07, 2013 | 9.857 | 10.06 | 9.850 | 10.06 | 7,208,144 | +0.24(+2.48%) |
May 06, 2013 | 9.752 | 9.843 | 9.711 | 9.815 | 3,224,310 | +0.05(+0.50%) |
May 03, 2013 | 9.731 | 9.808 | 9.690 | 9.766 | 4,333,347 | +0.08(+0.79%) |
May 02, 2013 | 9.474 | 9.731 | 9.440 | 9.690 | 7,747,159 | +0.25(+2.65%) |
May 01, 2013 | 9.558 | 9.606 | 9.433 | 9.440 | 5,059,668 | -0.18(-1.88%) |
Apr 30, 2013 | 9.558 | 9.620 | 9.453 | 9.620 | 5,439,925 | +0.06(+0.58%) |
Apr 29, 2013 | 9.683 | 9.725 | 9.565 | 9.565 | 5,606,314 | -0.15(-1.50%) |
Apr 26, 2013 | 9.864 | 9.864 | 9.711 | 9.711 | 7,902,838 | -0.15(-1.55%) |
Apr 25, 2013 | 9.752 | 9.975 | 9.683 | 9.864 | 11,255,139 | +0.14(+1.43%) |
Apr 24, 2013 | 9.648 | 9.780 | 9.648 | 9.725 | 11,265,615 | +0.07(+0.72%) |
Apr 23, 2013 | 9.474 | 9.738 | 9.453 | 9.655 | 12,958,170 | +0.23(+2.43%) |
Apr 22, 2013 | 9.349 | 9.481 | 9.321 | 9.426 | 9,868,909 | +0.06(+0.67%) |
Apr 19, 2013 | 9.314 | 9.446 | 9.141 | 9.363 | 15,519,042 | +0.38(+4.26%) |
Apr 18, 2013 | 9.127 | 9.245 | 8.932 | 8.981 | 8,484,993 | -0.09(-1.00%) |
Apr 17, 2013 | 9.106 | 9.127 | 8.995 | 9.071 | 6,973,922 | -0.10(-1.14%) |
Apr 16, 2013 | 9.085 | 9.200 | 9.015 | 9.175 | 11,159,887 | +0.16(+1.77%) |
Apr 15, 2013 | 9.440 | 9.453 | 8.953 | 9.015 | 11,426,079 | -0.47(-4.98%) |
Apr 12, 2013 | 9.419 | 9.523 | 9.363 | 9.488 | 3,880,105 | +0.01(+0.07%) |
Apr 11, 2013 | 9.495 | 9.519 | 9.391 | 9.481 | 5,221,948 | -0.01(-0.07%) |
Apr 10, 2013 | 9.300 | 9.488 | 9.280 | 9.488 | 7,064,368 | +0.22(+2.40%) |
Apr 09, 2013 | 9.273 | 9.314 | 9.189 | 9.266 | 6,143,285 | -0.01(-0.15%) |
Apr 08, 2013 | 9.155 | 9.321 | 9.092 | 9.280 | 6,951,028 | +0.12(+1.29%) |
Apr 05, 2013 | 8.953 | 9.168 | 8.915 | 9.161 | 7,293,463 | +0.12(+1.31%) |
Apr 04, 2013 | 9.002 | 9.078 | 8.981 | 9.043 | 9,777,677 | +0.06(+0.62%) |
Apr 03, 2013 | 9.064 | 9.102 | 8.943 | 8.988 | 5,634,103 | -0.05(-0.54%) |
Apr 02, 2013 | 9.029 | 9.141 | 8.974 | 9.036 | 9,827,634 | +0.06(+0.70%) |
Apr 01, 2013 | 9.057 | 9.057 | 8.870 | 8.974 | 6,841,436 | -0.08(-0.92%) |
Mar 28, 2013 | 9.043 | 9.134 | 9.022 | 9.057 | 9,402,580 | -0.01(-0.08%) |
Mar 27, 2013 | 9.015 | 9.102 | 8.932 | 9.064 | 8,016,192 | -0.02(-0.23%) |
Mar 26, 2013 | 9.057 | 9.085 | 8.883 | 9.085 | 9,038,158 | +0.06(+0.69%) |
Mar 25, 2013 | 9.106 | 9.134 | 8.918 | 9.022 | 8,141,054 | -0.04(-0.46%) |
Mar 22, 2013 | 9.029 | 9.078 | 8.974 | 9.064 | 7,098,908 | +0.06(+0.69%) |
Mar 21, 2013 | 9.043 | 9.113 | 8.946 | 9.002 | 6,776,543 | -0.10(-1.07%) |
Mar 20, 2013 | 9.057 | 9.130 | 9.043 | 9.099 | 7,948,962 | +0.10(+1.08%) |
Mar 19, 2013 | 9.168 | 9.175 | 8.925 | 9.002 | 9,394,251 | -0.12(-1.30%) |
Mar 18, 2013 | 9.113 | 9.224 | 9.043 | 9.120 | 5,760,995 | -0.13(-1.43%) |
Mar 15, 2013 | 9.314 | 9.356 | 9.196 | 9.252 | 11,667,438 | -0.05(-0.52%) |
Mar 14, 2013 | 9.321 | 9.335 | 9.196 | 9.300 | 4,876,824 | +0.00(+0.00%) |
Mar 13, 2013 | 9.092 | 9.367 | 9.071 | 9.300 | 10,332,278 | +0.24(+2.69%) |
Mar 12, 2013 | 9.092 | 9.106 | 9.015 | 9.057 | 5,659,764 | -0.04(-0.46%) |
Mar 11, 2013 | 9.078 | 9.127 | 9.022 | 9.099 | 4,338,368 | -0.01(-0.08%) |
Mar 08, 2013 | 9.071 | 9.120 | 8.953 | 9.106 | 6,870,972 | +0.06(+0.69%) |
Mar 07, 2013 | 8.863 | 9.064 | 8.856 | 9.043 | 7,142,939 | +0.17(+1.92%) |
Mar 06, 2013 | 8.963 | 8.966 | 8.790 | 8.873 | 4,179,676 | -0.07(-0.77%) |
Mar 05, 2013 | 8.908 | 9.004 | 8.880 | 8.942 | 5,181,966 | +0.08(+0.86%) |
Mar 04, 2013 | 8.790 | 8.873 | 8.742 | 8.866 | 3,748,172 | +0.03(+0.31%) |