Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.61 | 11.69 | 11.46 | 11.46 | 24,309,054 | -0.21(-1.77%) |
May 30, 2013 | 11.59 | 11.77 | 11.53 | 11.67 | 26,277,528 | +0.06(+0.51%) |
May 29, 2013 | 11.47 | 11.70 | 11.38 | 11.61 | 25,927,622 | +0.05(+0.42%) |
May 28, 2013 | 11.52 | 11.66 | 11.47 | 11.56 | 26,119,186 | +0.19(+1.64%) |
May 24, 2013 | 11.09 | 11.44 | 11.08 | 11.37 | 0 | +0.20(+1.76%) |
May 23, 2013 | 10.53 | 11.27 | 10.37 | 11.18 | 58,253,188 | +0.46(+4.30%) |
May 22, 2013 | 11.02 | 11.46 | 10.60 | 10.72 | 52,791,024 | -0.30(-2.76%) |
May 21, 2013 | 11.00 | 11.11 | 10.95 | 11.02 | 19,322,818 | +0.02(+0.18%) |
May 20, 2013 | 11.10 | 11.19 | 10.87 | 11.00 | 25,129,024 | -0.10(-0.88%) |
May 17, 2013 | 10.95 | 11.21 | 10.92 | 11.10 | 0 | +0.25(+2.26%) |
May 16, 2013 | 10.73 | 11.05 | 10.73 | 10.85 | 36,589,284 | +0.19(+1.75%) |
May 15, 2013 | 10.48 | 10.79 | 10.43 | 10.67 | 0 | +0.21(+1.97%) |
May 13, 2013 | 10.55 | 10.61 | 10.40 | 10.46 | 22,990,930 | -0.16(-1.48%) |
May 10, 2013 | 10.40 | 10.70 | 10.40 | 10.62 | 0 | +0.11(+1.02%) |
May 09, 2013 | 10.03 | 10.55 | 10.02 | 10.51 | 47,556,124 | +0.47(+4.65%) |
May 08, 2013 | 9.734 | 10.07 | 9.636 | 10.04 | 37,752,616 | +0.26(+2.66%) |
May 07, 2013 | 9.616 | 9.793 | 9.479 | 9.783 | 27,401,258 | +0.21(+2.15%) |
May 06, 2013 | 9.548 | 9.754 | 9.518 | 9.577 | 21,498,248 | +0.13(+1.35%) |
May 03, 2013 | 9.273 | 9.518 | 9.145 | 9.450 | 0 | +0.30(+3.33%) |
May 02, 2013 | 8.930 | 9.185 | 8.900 | 9.145 | 27,169,048 | +0.12(+1.30%) |
May 01, 2013 | 9.244 | 9.293 | 8.979 | 9.028 | 29,697,320 | -0.22(-2.34%) |
Apr 30, 2013 | 9.234 | 9.283 | 9.018 | 9.244 | 28,322,010 | +0.07(+0.75%) |
Apr 29, 2013 | 9.302 | 9.322 | 9.165 | 9.175 | 17,514,576 | -0.08(-0.85%) |
Apr 26, 2013 | 9.322 | 9.351 | 9.234 | 9.253 | 20,954,428 | -0.10(-1.05%) |
Apr 25, 2013 | 9.185 | 9.459 | 9.145 | 9.351 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.224 | 9.322 | 9.136 | 9.239 | 21,670,310 | -0.00(-0.05%) |
Apr 23, 2013 | 9.224 | 9.312 | 9.096 | 9.244 | 24,760,248 | +0.11(+1.18%) |
Apr 22, 2013 | 9.185 | 9.253 | 8.969 | 9.136 | 25,497,938 | -0.04(-0.43%) |
Apr 19, 2013 | 9.087 | 9.293 | 8.930 | 9.175 | 33,397,202 | +0.12(+1.30%) |
Apr 18, 2013 | 9.351 | 9.401 | 8.939 | 9.057 | 35,383,164 | -0.16(-1.70%) |
Apr 17, 2013 | 9.558 | 9.577 | 9.175 | 9.214 | 38,222,984 | -0.47(-4.86%) |
Apr 16, 2013 | 9.597 | 9.705 | 9.518 | 9.685 | 28,552,498 | +0.30(+3.24%) |
Apr 15, 2013 | 9.744 | 9.773 | 9.381 | 9.381 | 28,885,312 | -0.44(-4.50%) |
Apr 12, 2013 | 9.734 | 9.896 | 9.646 | 9.823 | 19,859,726 | +0.03(+0.30%) |
Apr 11, 2013 | 9.724 | 9.960 | 9.587 | 9.793 | 29,292,912 | -0.10(-1.04%) |
Apr 10, 2013 | 9.459 | 10.03 | 9.450 | 9.896 | 50,747,340 | +0.51(+5.38%) |
Apr 09, 2013 | 9.273 | 9.489 | 9.214 | 9.391 | 21,713,532 | +0.18(+1.92%) |
Apr 08, 2013 | 9.116 | 9.234 | 8.890 | 9.214 | 27,580,346 | +0.08(+0.86%) |
Apr 05, 2013 | 8.979 | 9.410 | 8.949 | 9.136 | 42,479,760 | +0.00(+0.00%) |
Apr 04, 2013 | 8.920 | 9.155 | 8.871 | 9.136 | 31,067,014 | +0.21(+2.31%) |
Apr 03, 2013 | 9.175 | 9.273 | 8.880 | 8.930 | 31,579,778 | -0.20(-2.15%) |
Apr 02, 2013 | 9.332 | 9.528 | 9.072 | 9.126 | 36,701,416 | -0.08(-0.85%) |
Apr 01, 2013 | 9.783 | 9.793 | 9.165 | 9.204 | 45,578,720 | -0.58(-5.96%) |
Mar 28, 2013 | 9.823 | 9.842 | 9.685 | 9.788 | 22,207,506 | +0.01(+0.15%) |
Mar 27, 2013 | 9.577 | 9.852 | 9.499 | 9.773 | 28,099,958 | +0.04(+0.40%) |
Mar 26, 2013 | 9.734 | 9.911 | 9.616 | 9.734 | 30,477,530 | +0.04(+0.40%) |
Mar 25, 2013 | 9.823 | 9.940 | 9.597 | 9.695 | 40,119,408 | -0.16(-1.59%) |
Mar 22, 2013 | 9.567 | 10.08 | 9.548 | 9.852 | 101,712,680 | +0.95(+10.69%) |
Mar 21, 2013 | 9.175 | 9.194 | 8.900 | 8.900 | 40,114,588 | -0.24(-2.58%) |
Mar 20, 2013 | 9.155 | 9.302 | 9.018 | 9.136 | 32,135,368 | +0.07(+0.76%) |
Mar 19, 2013 | 9.096 | 9.229 | 8.920 | 9.067 | 27,172,022 | +0.06(+0.65%) |
Mar 18, 2013 | 8.880 | 9.145 | 8.812 | 9.008 | 29,610,160 | -0.19(-2.03%) |
Mar 15, 2013 | 9.557 | 9.567 | 9.096 | 9.194 | 44,226,292 | -0.31(-3.25%) |
Mar 14, 2013 | 9.440 | 9.558 | 9.401 | 9.504 | 25,673,600 | +0.17(+1.84%) |
Mar 13, 2013 | 9.175 | 9.479 | 9.175 | 9.332 | 42,282,896 | +0.19(+2.04%) |
Mar 12, 2013 | 9.185 | 9.273 | 9.028 | 9.145 | 35,917,700 | -0.02(-0.27%) |
Mar 11, 2013 | 8.979 | 9.224 | 8.831 | 9.170 | 44,334,316 | +0.14(+1.58%) |
Mar 08, 2013 | 8.861 | 9.067 | 8.753 | 9.028 | 35,487,440 | +0.26(+2.91%) |
Mar 07, 2013 | 8.606 | 8.777 | 8.547 | 8.773 | 26,646,352 | +0.28(+3.35%) |
Mar 06, 2013 | 8.655 | 8.714 | 8.478 | 8.488 | 20,309,452 | -0.08(-0.92%) |
Mar 05, 2013 | 8.390 | 8.625 | 8.360 | 8.566 | 37,401,492 | +0.32(+3.93%) |
Mar 04, 2013 | 8.076 | 8.380 | 8.046 | 8.243 | 41,762,928 | +0.15(+1.82%) |