Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.32 | 11.39 | 11.11 | 11.12 | 196,763,888 | -0.14(-1.23%) |
May 30, 2013 | 10.99 | 11.34 | 10.93 | 11.26 | 188,131,744 | +0.29(+2.60%) |
May 29, 2013 | 10.84 | 11.03 | 10.80 | 10.97 | 155,263,424 | +0.11(+0.97%) |
May 28, 2013 | 10.98 | 11.00 | 10.84 | 10.87 | 163,923,456 | +0.09(+0.83%) |
May 24, 2013 | 10.72 | 10.79 | 10.68 | 10.78 | 102,511,128 | +0.02(+0.23%) |
May 23, 2013 | 10.53 | 10.93 | 10.44 | 10.75 | 233,788,128 | -0.08(-0.75%) |
May 22, 2013 | 10.98 | 11.18 | 10.72 | 10.84 | 214,215,744 | -0.11(-0.97%) |
May 21, 2013 | 11.01 | 11.04 | 10.88 | 10.94 | 137,217,952 | -0.06(-0.52%) |
May 20, 2013 | 10.90 | 11.07 | 10.90 | 11.00 | 108,965,096 | +0.07(+0.60%) |
May 17, 2013 | 10.99 | 11.01 | 10.90 | 10.93 | 131,852,496 | +0.06(+0.52%) |
May 16, 2013 | 10.92 | 11.03 | 10.84 | 10.88 | 144,749,296 | -0.07(-0.60%) |
May 15, 2013 | 10.82 | 11.03 | 10.82 | 10.94 | 171,414,272 | +0.37(+3.54%) |
May 13, 2013 | 10.57 | 10.66 | 10.54 | 10.57 | 115,699,480 | -0.03(-0.31%) |
May 10, 2013 | 10.53 | 10.62 | 10.49 | 10.60 | 107,636,824 | +0.09(+0.85%) |
May 09, 2013 | 10.62 | 10.63 | 10.48 | 10.51 | 138,281,872 | -0.09(-0.85%) |
May 08, 2013 | 10.46 | 10.73 | 10.45 | 10.60 | 183,387,536 | +0.10(+0.93%) |
May 07, 2013 | 10.52 | 10.67 | 10.39 | 10.50 | 267,836,112 | +0.02(+0.16%) |
May 06, 2013 | 10.09 | 10.49 | 10.06 | 10.49 | 325,111,136 | +0.52(+5.23%) |
May 03, 2013 | 10.06 | 10.03 | 9.936 | 9.964 | 115,865,808 | +0.04(+0.41%) |
May 02, 2013 | 9.907 | 9.940 | 9.810 | 9.924 | 93,908,088 | +0.04(+0.41%) |
May 01, 2013 | 9.932 | 9.989 | 9.834 | 9.883 | 108,463,080 | -0.14(-1.38%) |
Apr 30, 2013 | 10.09 | 10.09 | 9.932 | 10.02 | 109,711,640 | -0.06(-0.56%) |
Apr 29, 2013 | 10.14 | 10.16 | 10.07 | 10.08 | 80,305,552 | -0.03(-0.32%) |
Apr 26, 2013 | 10.05 | 10.14 | 10.09 | 10.11 | 102,069,728 | -0.02(-0.16%) |
Apr 25, 2013 | 10.09 | 10.21 | 10.06 | 10.13 | 145,692,080 | +0.11(+1.06%) |
Apr 24, 2013 | 9.879 | 10.07 | 9.867 | 10.02 | 147,987,712 | +0.20(+1.99%) |
Apr 23, 2013 | 9.704 | 9.899 | 9.688 | 9.826 | 216,917,440 | +0.28(+2.99%) |
Apr 22, 2013 | 9.508 | 9.565 | 9.419 | 9.541 | 108,577,040 | +0.05(+0.51%) |
Apr 19, 2013 | 9.411 | 9.517 | 9.305 | 9.492 | 147,068,240 | +0.18(+1.92%) |
Apr 18, 2013 | 9.451 | 9.484 | 9.142 | 9.313 | 269,975,552 | -0.21(-2.22%) |
Apr 17, 2013 | 9.696 | 9.785 | 9.321 | 9.525 | 411,770,688 | -0.47(-4.72%) |
Apr 16, 2013 | 9.940 | 10.06 | 9.834 | 9.997 | 180,601,856 | +0.24(+2.50%) |
Apr 15, 2013 | 9.924 | 10.03 | 9.745 | 9.753 | 216,318,592 | -0.15(-1.56%) |
Apr 12, 2013 | 9.887 | 9.973 | 9.826 | 9.907 | 108,334,272 | -0.08(-0.82%) |
Apr 11, 2013 | 10.03 | 10.04 | 9.899 | 9.989 | 123,107,880 | -0.04(-0.41%) |
Apr 10, 2013 | 10.02 | 10.09 | 9.981 | 10.03 | 129,774,248 | +0.06(+0.57%) |
Apr 09, 2013 | 9.973 | 10.05 | 9.940 | 9.973 | 162,327,024 | +0.03(+0.33%) |
Apr 08, 2013 | 9.777 | 9.940 | 9.696 | 9.940 | 124,084,184 | +0.20(+2.01%) |
Apr 05, 2013 | 9.500 | 9.777 | 9.476 | 9.745 | 173,277,024 | +0.02(+0.25%) |
Apr 04, 2013 | 9.614 | 9.761 | 9.541 | 9.720 | 144,533,776 | +0.11(+1.10%) |
Apr 03, 2013 | 9.863 | 9.883 | 9.541 | 9.614 | 245,117,808 | -0.28(-2.80%) |
Apr 02, 2013 | 9.964 | 9.968 | 9.883 | 9.891 | 125,848,384 | +0.00(+0.00%) |
Apr 01, 2013 | 9.891 | 9.997 | 9.850 | 9.891 | 105,921,384 | -0.02(-0.25%) |
Mar 28, 2013 | 9.964 | 9.997 | 9.859 | 9.916 | 113,038,952 | -0.04(-0.41%) |
Mar 27, 2013 | 9.883 | 9.997 | 9.867 | 9.956 | 131,465,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.14 | 10.18 | 9.891 | 9.997 | 166,461,664 | -0.10(-0.97%) |
Mar 25, 2013 | 10.32 | 10.36 | 10.03 | 10.09 | 189,337,840 | -0.13(-1.27%) |
Mar 22, 2013 | 10.27 | 10.31 | 10.16 | 10.22 | 125,262,928 | -0.01(-0.08%) |
Mar 21, 2013 | 10.35 | 10.45 | 10.22 | 10.23 | 189,466,960 | -0.17(-1.64%) |
Mar 20, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 268,928,032 | +0.06(+0.55%) |
Mar 19, 2013 | 10.41 | 10.53 | 10.25 | 10.35 | 297,689,856 | +0.12(+1.19%) |
Mar 18, 2013 | 10.01 | 10.32 | 9.981 | 10.22 | 232,374,656 | -0.01(-0.08%) |
Mar 15, 2013 | 10.19 | 10.31 | 10.05 | 10.23 | 391,893,408 | +0.37(+3.80%) |
Mar 14, 2013 | 9.867 | 9.924 | 9.850 | 9.859 | 139,996,192 | +0.04(+0.41%) |
Mar 13, 2013 | 9.802 | 9.859 | 9.753 | 9.818 | 105,679,848 | +0.04(+0.42%) |
Mar 12, 2013 | 9.858 | 9.916 | 9.696 | 9.777 | 157,104,160 | -0.11(-1.15%) |
Mar 11, 2013 | 9.834 | 9.949 | 9.785 | 9.891 | 130,602,720 | +0.07(+0.66%) |
Mar 08, 2013 | 10.11 | 10.13 | 9.785 | 9.826 | 257,685,216 | -0.15(-1.55%) |
Mar 07, 2013 | 9.769 | 9.997 | 9.753 | 9.981 | 259,560,576 | +0.28(+2.85%) |
Mar 06, 2013 | 9.582 | 9.785 | 9.574 | 9.704 | 223,709,504 | +0.30(+3.20%) |
Mar 05, 2013 | 9.411 | 9.532 | 9.386 | 9.403 | 166,667,344 | +0.11(+1.23%) |
Mar 04, 2013 | 9.175 | 9.321 | 9.134 | 9.289 | 142,836,272 | +0.06(+0.62%) |