Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.868 | 9.926 | 9.665 | 9.665 | 5,380,681 | -0.21(-2.15%) |
May 30, 2013 | 9.686 | 9.968 | 9.628 | 9.877 | 0 | +0.17(+1.77%) |
May 29, 2013 | 9.677 | 9.769 | 9.604 | 9.705 | 5,404,411 | +0.04(+0.38%) |
May 28, 2013 | 9.588 | 9.726 | 9.516 | 9.668 | 5,314,922 | +0.23(+2.44%) |
May 24, 2013 | 9.456 | 9.467 | 9.312 | 9.438 | 0 | -0.06(-0.65%) |
May 23, 2013 | 9.435 | 9.514 | 9.336 | 9.499 | 0 | -0.02(-0.19%) |
May 22, 2013 | 9.336 | 9.736 | 9.321 | 9.517 | 0 | -0.06(-0.67%) |
May 21, 2013 | 9.600 | 9.683 | 9.545 | 9.582 | 0 | -0.05(-0.48%) |
May 20, 2013 | 9.585 | 9.676 | 9.536 | 9.628 | 0 | +0.02(+0.26%) |
May 17, 2013 | 9.456 | 9.628 | 9.370 | 9.604 | 0 | +0.15(+1.63%) |
May 16, 2013 | 9.524 | 9.570 | 9.428 | 9.450 | 3,419,988 | -0.11(-1.19%) |
May 15, 2013 | 9.490 | 9.616 | 9.444 | 9.564 | 0 | +0.20(+2.13%) |
May 13, 2013 | 9.367 | 9.431 | 9.287 | 9.364 | 0 | -0.01(-0.07%) |
May 10, 2013 | 9.272 | 9.401 | 9.232 | 9.370 | 0 | +0.08(+0.89%) |
May 09, 2013 | 9.370 | 9.388 | 9.259 | 9.287 | 0 | -0.10(-1.01%) |
May 08, 2013 | 9.284 | 9.404 | 9.223 | 9.382 | 0 | +0.10(+1.06%) |
May 07, 2013 | 9.281 | 9.359 | 9.272 | 9.284 | 0 | +0.02(+0.27%) |
May 06, 2013 | 9.379 | 9.425 | 9.255 | 9.259 | 0 | -0.10(-1.05%) |
May 03, 2013 | 9.266 | 9.378 | 9.266 | 9.358 | 0 | +0.15(+1.63%) |
May 02, 2013 | 8.995 | 9.210 | 8.974 | 9.207 | 0 | +0.22(+2.46%) |
May 01, 2013 | 9.014 | 9.069 | 8.940 | 8.986 | 0 | -0.07(-0.78%) |
Apr 30, 2013 | 8.912 | 9.057 | 8.912 | 9.057 | 0 | +0.12(+1.31%) |
Apr 29, 2013 | 8.915 | 8.961 | 8.872 | 8.940 | 4,242,748 | +0.06(+0.66%) |
Apr 26, 2013 | 8.839 | 8.918 | 8.805 | 8.882 | 4,065,526 | +0.06(+0.63%) |
Apr 25, 2013 | 8.716 | 8.882 | 8.663 | 8.826 | 0 | +0.16(+1.88%) |
Apr 24, 2013 | 8.731 | 8.805 | 8.488 | 8.663 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 8.676 | 8.777 | 8.648 | 8.746 | 5,264,423 | +0.10(+1.14%) |
Apr 22, 2013 | 8.580 | 8.663 | 8.439 | 8.648 | 8,180,665 | +0.06(+0.64%) |
Apr 19, 2013 | 8.614 | 8.636 | 8.559 | 8.593 | 5,124,788 | +0.01(+0.11%) |
Apr 18, 2013 | 8.756 | 8.765 | 8.534 | 8.584 | 4,851,060 | -0.11(-1.27%) |
Apr 17, 2013 | 8.651 | 8.786 | 8.651 | 8.694 | 5,530,040 | -0.10(-1.19%) |
Apr 16, 2013 | 8.814 | 8.863 | 8.654 | 8.799 | 4,038,779 | +0.03(+0.35%) |
Apr 15, 2013 | 8.909 | 8.995 | 8.765 | 8.768 | 3,178,294 | -0.20(-2.19%) |
Apr 12, 2013 | 8.943 | 8.977 | 8.882 | 8.964 | 3,967,457 | +0.00(+0.03%) |
Apr 11, 2013 | 8.903 | 9.038 | 8.882 | 8.961 | 5,710,904 | +0.05(+0.59%) |
Apr 10, 2013 | 8.820 | 8.912 | 8.820 | 8.909 | 6,602,856 | +0.08(+0.87%) |
Apr 09, 2013 | 8.937 | 8.955 | 8.710 | 8.832 | 5,880,402 | -0.08(-0.86%) |
Apr 08, 2013 | 8.839 | 8.912 | 8.759 | 8.909 | 4,678,789 | +0.07(+0.83%) |
Apr 05, 2013 | 8.713 | 8.875 | 8.713 | 8.835 | 8,065,706 | +0.06(+0.67%) |
Apr 04, 2013 | 8.722 | 8.869 | 8.703 | 8.777 | 7,659,673 | +0.09(+1.06%) |
Apr 03, 2013 | 8.605 | 8.786 | 8.562 | 8.685 | 12,952,218 | +0.11(+1.29%) |
Apr 02, 2013 | 9.250 | 9.250 | 8.516 | 8.574 | 37,247,924 | -1.26(-12.81%) |
Apr 01, 2013 | 9.917 | 9.984 | 9.819 | 9.834 | 2,246,523 | -0.09(-0.90%) |
Mar 28, 2013 | 9.920 | 9.954 | 9.865 | 9.923 | 3,620,891 | -0.02(-0.25%) |
Mar 27, 2013 | 9.880 | 9.988 | 9.816 | 9.948 | 3,155,114 | -0.04(-0.40%) |
Mar 26, 2013 | 9.920 | 9.997 | 9.902 | 9.988 | 2,443,812 | +0.11(+1.15%) |
Mar 25, 2013 | 9.966 | 10.05 | 9.840 | 9.874 | 2,756,008 | -0.07(-0.68%) |
Mar 22, 2013 | 9.889 | 9.966 | 9.831 | 9.941 | 2,439,020 | +0.10(+1.00%) |
Mar 21, 2013 | 9.788 | 9.951 | 9.782 | 9.843 | 3,913,853 | +0.03(+0.31%) |
Mar 20, 2013 | 9.849 | 9.898 | 9.789 | 9.812 | 4,534,994 | -0.02(-0.16%) |
Mar 19, 2013 | 9.935 | 9.955 | 9.656 | 9.828 | 5,063,821 | -0.10(-0.99%) |
Mar 18, 2013 | 9.883 | 9.975 | 9.831 | 9.926 | 2,422,162 | -0.08(-0.80%) |
Mar 15, 2013 | 10.07 | 10.10 | 9.963 | 10.01 | 5,791,249 | -0.01(-0.09%) |
Mar 14, 2013 | 9.892 | 10.07 | 9.885 | 10.02 | 2,754,953 | +0.15(+1.49%) |
Mar 13, 2013 | 9.865 | 9.935 | 9.803 | 9.868 | 3,120,503 | +0.01(+0.06%) |
Mar 12, 2013 | 9.846 | 9.905 | 9.829 | 9.862 | 3,069,728 | -0.05(-0.52%) |
Mar 11, 2013 | 9.821 | 9.937 | 9.794 | 9.913 | 2,219,661 | +0.09(+0.89%) |
Mar 08, 2013 | 9.888 | 9.925 | 9.807 | 9.825 | 3,739,998 | +0.01(+0.08%) |
Mar 07, 2013 | 9.910 | 9.934 | 9.808 | 9.818 | 4,667,275 | -0.07(-0.71%) |
Mar 06, 2013 | 9.956 | 10.06 | 9.868 | 9.888 | 4,653,692 | -0.07(-0.68%) |
Mar 05, 2013 | 9.842 | 10.07 | 9.842 | 9.956 | 6,254,857 | +0.13(+1.31%) |
Mar 04, 2013 | 9.646 | 9.833 | 9.606 | 9.827 | 5,307,577 | +0.14(+1.42%) |