Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.16 | 10.54 | 10.16 | 10.41 | 921,062 | +0.13(+1.26%) |
May 30, 2013 | 9.790 | 10.28 | 9.710 | 10.28 | 634,675 | +0.46(+4.68%) |
May 29, 2013 | 9.890 | 10.00 | 9.700 | 9.820 | 298,349 | -0.18(-1.80%) |
May 28, 2013 | 9.880 | 10.16 | 9.840 | 10.00 | 517,008 | +0.31(+3.20%) |
May 24, 2013 | 9.550 | 9.700 | 9.365 | 9.690 | 430,187 | +0.05(+0.52%) |
May 23, 2013 | 9.640 | 9.780 | 9.480 | 9.640 | 579,214 | -0.26(-2.63%) |
May 22, 2013 | 10.13 | 10.22 | 9.688 | 9.900 | 580,435 | -0.24(-2.37%) |
May 21, 2013 | 10.26 | 10.34 | 9.970 | 10.14 | 410,375 | -0.16(-1.55%) |
May 20, 2013 | 10.08 | 10.36 | 10.00 | 10.30 | 666,356 | +0.22(+2.18%) |
May 17, 2013 | 10.15 | 10.38 | 9.930 | 10.08 | 875,279 | +0.58(+6.11%) |
May 16, 2013 | 9.440 | 9.580 | 9.320 | 9.500 | 452,549 | +0.07(+0.74%) |
May 15, 2013 | 9.330 | 9.470 | 9.220 | 9.430 | 435,291 | +0.26(+2.84%) |
May 13, 2013 | 9.180 | 9.180 | 9.000 | 9.170 | 509,833 | -0.01(-0.11%) |
May 10, 2013 | 8.990 | 9.210 | 8.870 | 9.180 | 533,414 | +0.14(+1.55%) |
May 09, 2013 | 8.880 | 9.050 | 8.850 | 9.040 | 655,808 | +0.02(+0.22%) |
May 08, 2013 | 9.260 | 9.260 | 8.190 | 9.020 | 1,948,193 | -0.38(-4.04%) |
May 07, 2013 | 9.260 | 9.460 | 9.180 | 9.400 | 428,816 | +0.16(+1.73%) |
May 06, 2013 | 9.330 | 9.410 | 9.170 | 9.240 | 287,279 | -0.11(-1.18%) |
May 03, 2013 | 9.280 | 9.430 | 9.120 | 9.350 | 548,034 | +0.23(+2.52%) |
May 02, 2013 | 8.980 | 9.220 | 8.901 | 9.120 | 325,716 | +0.17(+1.90%) |
May 01, 2013 | 9.050 | 9.140 | 8.930 | 8.950 | 781,644 | -0.18(-1.97%) |
Apr 30, 2013 | 9.150 | 9.158 | 8.960 | 9.130 | 635,460 | +0.00(+0.00%) |
Apr 29, 2013 | 9.000 | 9.180 | 8.870 | 9.130 | 607,772 | +0.17(+1.90%) |
Apr 26, 2013 | 8.820 | 9.010 | 8.830 | 8.960 | 827,165 | +0.13(+1.47%) |
Apr 25, 2013 | 8.970 | 9.130 | 8.760 | 8.830 | 568,840 | -0.14(-1.56%) |
Apr 24, 2013 | 8.680 | 8.990 | 8.670 | 8.970 | 533,873 | +0.28(+3.22%) |
Apr 23, 2013 | 8.570 | 8.745 | 8.450 | 8.690 | 459,984 | +0.17(+2.00%) |
Apr 22, 2013 | 8.320 | 8.510 | 8.150 | 8.520 | 452,971 | +0.23(+2.77%) |
Apr 19, 2013 | 8.520 | 8.590 | 8.230 | 8.290 | 585,180 | -0.22(-2.59%) |
Apr 18, 2013 | 8.470 | 8.540 | 8.240 | 8.510 | 532,866 | +0.10(+1.19%) |
Apr 17, 2013 | 8.670 | 8.670 | 8.250 | 8.410 | 805,109 | -0.37(-4.21%) |
Apr 16, 2013 | 8.850 | 8.960 | 8.600 | 8.780 | 506,217 | +0.08(+0.92%) |
Apr 15, 2013 | 9.270 | 9.340 | 8.660 | 8.700 | 876,121 | -0.72(-7.64%) |
Apr 12, 2013 | 9.720 | 9.820 | 9.390 | 9.420 | 478,871 | -0.41(-4.17%) |
Apr 11, 2013 | 9.850 | 9.900 | 9.610 | 9.830 | 359,353 | -0.01(-0.10%) |
Apr 10, 2013 | 9.670 | 9.910 | 9.610 | 9.840 | 580,019 | +0.20(+2.07%) |
Apr 09, 2013 | 9.560 | 9.730 | 9.420 | 9.640 | 642,515 | +0.11(+1.15%) |
Apr 08, 2013 | 9.379 | 9.580 | 9.230 | 9.530 | 689,967 | +0.22(+2.36%) |
Apr 05, 2013 | 8.700 | 9.320 | 8.570 | 9.310 | 827,263 | +0.41(+4.61%) |
Apr 04, 2013 | 9.050 | 9.070 | 8.800 | 8.900 | 554,397 | -0.15(-1.66%) |
Apr 03, 2013 | 9.540 | 9.540 | 8.900 | 9.050 | 908,850 | -0.46(-4.84%) |
Apr 02, 2013 | 9.720 | 9.770 | 9.490 | 9.510 | 562,649 | -0.17(-1.76%) |
Apr 01, 2013 | 10.23 | 10.30 | 9.570 | 9.680 | 841,214 | -0.58(-5.65%) |
Mar 28, 2013 | 10.47 | 10.48 | 10.22 | 10.26 | 566,005 | -0.19(-1.82%) |
Mar 27, 2013 | 10.47 | 10.48 | 10.02 | 10.45 | 634,342 | -0.02(-0.19%) |
Mar 26, 2013 | 10.38 | 10.74 | 10.31 | 10.47 | 1,490,528 | +0.17(+1.65%) |
Mar 25, 2013 | 9.950 | 10.38 | 9.950 | 10.30 | 1,087,642 | +0.51(+5.21%) |
Mar 22, 2013 | 9.720 | 9.850 | 9.540 | 9.790 | 466,595 | +0.09(+0.93%) |
Mar 21, 2013 | 9.590 | 9.760 | 9.470 | 9.700 | 524,642 | +0.04(+0.41%) |
Mar 20, 2013 | 9.550 | 9.685 | 9.460 | 9.660 | 723,055 | +0.17(+1.79%) |
Mar 19, 2013 | 9.930 | 9.930 | 9.290 | 9.490 | 821,273 | -0.40(-4.04%) |
Mar 18, 2013 | 9.900 | 10.00 | 9.780 | 9.890 | 531,611 | -0.19(-1.88%) |
Mar 15, 2013 | 10.21 | 10.30 | 10.07 | 10.08 | 848,418 | -0.12(-1.18%) |
Mar 14, 2013 | 9.820 | 10.21 | 9.790 | 10.20 | 825,005 | +0.42(+4.29%) |
Mar 13, 2013 | 9.680 | 9.890 | 9.680 | 9.780 | 555,346 | +0.14(+1.45%) |
Mar 12, 2013 | 9.730 | 9.970 | 9.575 | 9.640 | 811,912 | -0.07(-0.72%) |
Mar 11, 2013 | 9.160 | 9.810 | 9.160 | 9.710 | 1,253,963 | +0.63(+6.94%) |
Mar 08, 2013 | 9.000 | 9.120 | 8.850 | 9.080 | 672,597 | +0.14(+1.57%) |
Mar 07, 2013 | 8.870 | 8.970 | 8.870 | 8.940 | 642,549 | +0.05(+0.56%) |
Mar 06, 2013 | 8.850 | 9.000 | 8.780 | 8.890 | 516,922 | +0.05(+0.57%) |
Mar 05, 2013 | 8.800 | 8.900 | 8.710 | 8.840 | 517,311 | +0.05(+0.57%) |
Mar 04, 2013 | 8.900 | 8.950 | 8.515 | 8.790 | 634,163 | -0.17(-1.90%) |