Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.70 | 11.83 | 11.57 | 11.57 | 13,671,220 | -0.17(-1.41%) |
May 30, 2013 | 11.69 | 11.84 | 11.68 | 11.74 | 13,117,004 | +0.00(+0.00%) |
May 29, 2013 | 11.68 | 11.82 | 11.65 | 11.74 | 14,830,601 | -0.05(-0.45%) |
May 28, 2013 | 11.77 | 11.94 | 11.75 | 11.79 | 13,619,688 | +0.07(+0.64%) |
May 24, 2013 | 11.67 | 11.77 | 11.60 | 11.71 | 13,670,305 | -0.07(-0.57%) |
May 23, 2013 | 11.49 | 11.81 | 11.39 | 11.78 | 18,221,048 | -0.04(-0.32%) |
May 22, 2013 | 12.12 | 12.22 | 11.71 | 11.82 | 19,162,544 | -0.29(-2.41%) |
May 21, 2013 | 12.19 | 12.21 | 11.98 | 12.11 | 19,810,498 | -0.09(-0.74%) |
May 20, 2013 | 12.01 | 12.29 | 12.01 | 12.20 | 25,911,832 | +0.13(+1.05%) |
May 17, 2013 | 11.54 | 12.07 | 11.51 | 12.07 | 32,528,444 | +0.52(+4.47%) |
May 16, 2013 | 11.72 | 11.80 | 11.45 | 11.56 | 18,982,500 | -0.17(-1.47%) |
May 15, 2013 | 11.62 | 11.75 | 11.52 | 11.73 | 14,997,324 | +0.33(+2.89%) |
May 13, 2013 | 11.49 | 11.59 | 11.34 | 11.40 | 16,536,495 | +0.10(+0.93%) |
May 10, 2013 | 11.24 | 11.39 | 11.24 | 11.30 | 12,219,976 | +0.03(+0.27%) |
May 09, 2013 | 11.09 | 11.41 | 11.09 | 11.27 | 19,574,804 | +0.13(+1.21%) |
May 08, 2013 | 11.11 | 11.15 | 11.02 | 11.13 | 19,450,332 | +0.01(+0.07%) |
May 07, 2013 | 11.17 | 11.18 | 11.06 | 11.12 | 9,397,326 | -0.01(-0.07%) |
May 06, 2013 | 11.10 | 11.22 | 11.08 | 11.13 | 14,300,876 | +0.01(+0.07%) |
May 03, 2013 | 10.85 | 11.18 | 10.75 | 11.12 | 23,189,578 | +0.37(+3.48%) |
May 02, 2013 | 10.70 | 10.79 | 10.66 | 10.75 | 10,103,569 | +0.03(+0.28%) |
May 01, 2013 | 10.81 | 10.85 | 10.67 | 10.72 | 10,730,813 | -0.13(-1.17%) |
Apr 30, 2013 | 10.76 | 10.85 | 10.65 | 10.85 | 15,590,414 | +0.07(+0.62%) |
Apr 29, 2013 | 10.73 | 10.88 | 10.70 | 10.78 | 22,166,972 | +0.13(+1.27%) |
Apr 26, 2013 | 10.65 | 10.69 | 10.62 | 10.65 | 12,906,861 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.78 | 10.38 | 10.65 | 32,646,738 | +0.28(+2.74%) |
Apr 24, 2013 | 10.10 | 10.44 | 10.03 | 10.36 | 46,040,020 | +0.54(+5.48%) |
Apr 23, 2013 | 9.620 | 9.822 | 9.546 | 9.822 | 15,353,960 | +0.23(+2.42%) |
Apr 22, 2013 | 9.620 | 9.620 | 9.456 | 9.590 | 14,215,594 | -0.01(-0.16%) |
Apr 19, 2013 | 9.777 | 9.800 | 9.605 | 9.605 | 19,822,242 | -0.16(-1.68%) |
Apr 18, 2013 | 9.695 | 9.807 | 9.553 | 9.770 | 29,656,076 | +0.07(+0.77%) |
Apr 17, 2013 | 9.792 | 9.860 | 9.643 | 9.695 | 24,800,240 | -0.16(-1.67%) |
Apr 16, 2013 | 9.875 | 9.875 | 9.800 | 9.860 | 13,087,609 | +0.04(+0.38%) |
Apr 15, 2013 | 9.912 | 9.920 | 9.792 | 9.822 | 25,080,424 | -0.13(-1.28%) |
Apr 12, 2013 | 9.987 | 10.00 | 9.882 | 9.950 | 19,401,066 | -0.05(-0.52%) |
Apr 11, 2013 | 10.03 | 10.06 | 9.927 | 10.00 | 17,331,368 | -0.02(-0.22%) |
Apr 10, 2013 | 10.02 | 10.08 | 9.987 | 10.02 | 17,674,854 | +0.04(+0.37%) |
Apr 09, 2013 | 9.987 | 10.05 | 9.935 | 9.987 | 18,990,578 | +0.00(+0.00%) |
Apr 08, 2013 | 9.968 | 10.02 | 9.901 | 9.987 | 15,851,660 | +0.03(+0.30%) |
Apr 05, 2013 | 9.815 | 9.994 | 9.710 | 9.957 | 20,518,548 | -0.02(-0.22%) |
Apr 04, 2013 | 9.979 | 10.09 | 9.964 | 9.979 | 13,677,668 | +0.00(+0.00%) |
Apr 03, 2013 | 9.950 | 10.05 | 9.935 | 9.979 | 20,000,008 | +0.01(+0.08%) |
Apr 02, 2013 | 9.957 | 10.02 | 9.912 | 9.972 | 14,132,060 | +0.00(+0.00%) |
Apr 01, 2013 | 9.987 | 10.02 | 9.852 | 9.972 | 18,138,940 | +0.00(+0.00%) |
Mar 28, 2013 | 9.860 | 9.987 | 9.822 | 9.972 | 15,559,262 | +0.13(+1.37%) |
Mar 27, 2013 | 9.748 | 9.860 | 9.725 | 9.837 | 17,189,334 | +0.03(+0.31%) |
Mar 26, 2013 | 9.785 | 9.875 | 9.718 | 9.807 | 20,087,794 | +0.07(+0.77%) |
Mar 25, 2013 | 9.807 | 9.837 | 9.691 | 9.733 | 15,161,088 | -0.03(-0.31%) |
Mar 22, 2013 | 9.748 | 9.815 | 9.673 | 9.762 | 12,527,768 | +0.04(+0.46%) |
Mar 21, 2013 | 9.837 | 9.849 | 9.665 | 9.718 | 16,790,214 | -0.14(-1.44%) |
Mar 20, 2013 | 9.643 | 9.912 | 9.628 | 9.860 | 25,739,746 | +0.26(+2.73%) |
Mar 19, 2013 | 9.635 | 9.695 | 9.523 | 9.598 | 19,616,790 | -0.01(-0.16%) |
Mar 18, 2013 | 9.546 | 9.669 | 9.467 | 9.613 | 23,095,798 | -0.05(-0.54%) |
Mar 15, 2013 | 9.531 | 9.665 | 9.463 | 9.665 | 24,862,078 | +0.08(+0.86%) |
Mar 14, 2013 | 9.471 | 9.590 | 9.433 | 9.583 | 12,997,387 | +0.13(+1.35%) |
Mar 13, 2013 | 9.516 | 9.531 | 9.433 | 9.456 | 10,803,441 | -0.02(-0.24%) |
Mar 12, 2013 | 9.448 | 9.575 | 9.433 | 9.478 | 12,747,547 | +0.03(+0.32%) |
Mar 11, 2013 | 9.508 | 9.553 | 9.411 | 9.448 | 12,263,532 | -0.06(-0.63%) |
Mar 08, 2013 | 9.531 | 9.553 | 9.433 | 9.508 | 15,905,304 | +0.04(+0.39%) |
Mar 07, 2013 | 9.471 | 9.486 | 9.373 | 9.471 | 10,215,026 | +0.07(+0.80%) |
Mar 06, 2013 | 9.396 | 9.456 | 9.314 | 9.396 | 13,122,035 | +0.03(+0.32%) |
Mar 05, 2013 | 9.321 | 9.426 | 9.254 | 9.366 | 16,490,820 | +0.10(+1.13%) |
Mar 04, 2013 | 9.344 | 9.351 | 9.194 | 9.261 | 17,483,568 | -0.10(-1.12%) |