Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.900 | 9.910 | 9.680 | 9.700 | 325,449 | -0.20(-2.02%) |
May 30, 2013 | 9.850 | 9.930 | 9.782 | 9.900 | 334,761 | +0.05(+0.51%) |
May 29, 2013 | 9.920 | 9.930 | 9.700 | 9.850 | 587,561 | -0.10(-1.01%) |
May 28, 2013 | 10.09 | 10.14 | 9.900 | 9.950 | 420,835 | -0.10(-1.00%) |
May 24, 2013 | 10.14 | 10.15 | 10.04 | 10.05 | 254,411 | -0.10(-0.99%) |
May 23, 2013 | 10.08 | 10.15 | 10.08 | 10.15 | 269,319 | +0.04(+0.40%) |
May 22, 2013 | 10.18 | 10.23 | 10.10 | 10.11 | 311,389 | -0.12(-1.17%) |
May 21, 2013 | 10.24 | 10.25 | 10.19 | 10.23 | 175,363 | -0.01(-0.10%) |
May 20, 2013 | 10.20 | 10.24 | 10.17 | 10.24 | 148,636 | +0.02(+0.20%) |
May 17, 2013 | 10.29 | 10.30 | 10.18 | 10.22 | 196,850 | -0.03(-0.29%) |
May 16, 2013 | 10.23 | 10.27 | 10.21 | 10.25 | 165,672 | +0.04(+0.39%) |
May 15, 2013 | 10.21 | 10.23 | 10.17 | 10.21 | 183,574 | -0.09(-0.87%) |
May 13, 2013 | 10.27 | 10.30 | 10.19 | 10.30 | 160,281 | -0.01(-0.10%) |
May 10, 2013 | 10.31 | 10.32 | 10.26 | 10.31 | 172,414 | +0.02(+0.19%) |
May 09, 2013 | 10.27 | 10.30 | 10.25 | 10.29 | 202,020 | +0.04(+0.39%) |
May 08, 2013 | 10.25 | 10.27 | 10.19 | 10.25 | 147,567 | +0.00(+0.00%) |
May 07, 2013 | 10.17 | 10.25 | 10.17 | 10.25 | 194,491 | +0.08(+0.79%) |
May 06, 2013 | 10.17 | 10.21 | 10.14 | 10.17 | 187,485 | -0.03(-0.29%) |
May 03, 2013 | 10.24 | 10.22 | 10.15 | 10.20 | 211,572 | +0.00(+0.00%) |
May 02, 2013 | 10.23 | 10.27 | 10.19 | 10.20 | 193,420 | -0.05(-0.49%) |
May 01, 2013 | 10.25 | 10.27 | 10.19 | 10.25 | 208,410 | +0.02(+0.20%) |
Apr 30, 2013 | 10.20 | 10.28 | 10.18 | 10.23 | 197,676 | +0.03(+0.29%) |
Apr 29, 2013 | 10.24 | 10.30 | 10.20 | 10.20 | 185,285 | -0.05(-0.49%) |
Apr 26, 2013 | 10.26 | 10.25 | 10.21 | 10.25 | 199,122 | +0.00(+0.00%) |
Apr 25, 2013 | 10.30 | 10.31 | 10.25 | 10.25 | 167,285 | -0.06(-0.58%) |
Apr 24, 2013 | 10.28 | 10.31 | 10.25 | 10.31 | 151,540 | +0.04(+0.39%) |
Apr 23, 2013 | 10.19 | 10.27 | 10.16 | 10.27 | 287,903 | +0.12(+1.18%) |
Apr 22, 2013 | 10.18 | 10.20 | 10.13 | 10.15 | 127,215 | +0.01(+0.10%) |
Apr 19, 2013 | 10.16 | 10.21 | 10.12 | 10.14 | 140,535 | -0.05(-0.49%) |
Apr 18, 2013 | 10.11 | 10.19 | 10.09 | 10.19 | 157,824 | +0.08(+0.79%) |
Apr 17, 2013 | 10.10 | 10.11 | 10.04 | 10.11 | 154,649 | -0.01(-0.10%) |
Apr 16, 2013 | 10.09 | 10.12 | 10.03 | 10.12 | 207,976 | +0.05(+0.50%) |
Apr 15, 2013 | 10.11 | 10.13 | 10.03 | 10.07 | 245,472 | -0.09(-0.89%) |
Apr 12, 2013 | 10.16 | 10.24 | 9.700 | 10.16 | 248,546 | -0.05(-0.49%) |
Apr 11, 2013 | 10.25 | 10.25 | 10.20 | 10.21 | 174,379 | -0.01(-0.10%) |
Apr 10, 2013 | 10.24 | 10.27 | 10.19 | 10.22 | 299,896 | -0.04(-0.39%) |
Apr 09, 2013 | 10.20 | 10.26 | 10.20 | 10.26 | 92,465 | +0.06(+0.59%) |
Apr 08, 2013 | 10.22 | 10.25 | 10.20 | 10.20 | 137,892 | -0.04(-0.44%) |
Apr 05, 2013 | 10.14 | 10.25 | 10.13 | 10.24 | 160,526 | +0.04(+0.44%) |
Apr 04, 2013 | 10.25 | 10.26 | 10.15 | 10.20 | 227,757 | -0.05(-0.49%) |
Apr 03, 2013 | 10.22 | 10.25 | 10.19 | 10.25 | 294,200 | +0.02(+0.20%) |
Apr 02, 2013 | 10.19 | 10.24 | 10.17 | 10.23 | 270,392 | +0.02(+0.20%) |
Apr 01, 2013 | 10.09 | 10.22 | 10.06 | 10.21 | 634,818 | +0.18(+1.79%) |
Mar 28, 2013 | 10.05 | 10.12 | 10.03 | 10.03 | 277,036 | -0.05(-0.50%) |
Mar 27, 2013 | 10.03 | 10.08 | 9.980 | 10.08 | 177,967 | +0.04(+0.40%) |
Mar 26, 2013 | 10.00 | 10.04 | 9.990 | 10.04 | 218,805 | +0.06(+0.60%) |
Mar 25, 2013 | 10.03 | 10.08 | 9.940 | 9.980 | 352,295 | -0.09(-0.89%) |
Mar 22, 2013 | 10.02 | 10.08 | 9.960 | 10.07 | 311,327 | +0.07(+0.70%) |
Mar 21, 2013 | 9.980 | 10.00 | 9.910 | 10.00 | 257,726 | +0.00(+0.00%) |
Mar 20, 2013 | 9.980 | 10.00 | 9.920 | 10.00 | 233,025 | +0.05(+0.50%) |
Mar 19, 2013 | 9.950 | 9.995 | 9.910 | 9.950 | 245,938 | +0.00(+0.00%) |
Mar 18, 2013 | 9.760 | 9.950 | 9.700 | 9.950 | 403,012 | +0.12(+1.22%) |
Mar 15, 2013 | 9.950 | 9.979 | 9.700 | 9.830 | 620,836 | -0.13(-1.31%) |
Mar 14, 2013 | 10.04 | 10.08 | 9.960 | 9.960 | 328,101 | -0.09(-0.90%) |
Mar 13, 2013 | 10.10 | 10.11 | 10.00 | 10.05 | 370,254 | -0.05(-0.50%) |
Mar 12, 2013 | 10.14 | 10.14 | 10.04 | 10.10 | 220,719 | -0.10(-0.98%) |
Mar 11, 2013 | 10.16 | 10.20 | 10.13 | 10.20 | 275,035 | +0.05(+0.49%) |
Mar 08, 2013 | 10.12 | 10.17 | 10.08 | 10.15 | 223,831 | +0.07(+0.69%) |
Mar 07, 2013 | 10.07 | 10.13 | 10.04 | 10.08 | 242,154 | -0.05(-0.49%) |
Mar 06, 2013 | 10.10 | 10.13 | 10.05 | 10.13 | 256,491 | +0.01(+0.10%) |
Mar 05, 2013 | 10.16 | 10.16 | 10.06 | 10.12 | 280,836 | -0.02(-0.20%) |
Mar 04, 2013 | 10.05 | 10.15 | 10.05 | 10.14 | 293,154 | -0.01(-0.10%) |