Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.56 | 10.13 | 10.27 | 2,066,118 | -0.25(-2.36%) |
May 30, 2013 | 10.49 | 10.68 | 10.36 | 10.51 | 1,958,805 | -0.06(-0.55%) |
May 29, 2013 | 10.95 | 10.95 | 10.38 | 10.57 | 2,491,976 | -0.38(-3.47%) |
May 28, 2013 | 11.02 | 11.45 | 10.90 | 10.95 | 1,673,159 | +0.20(+1.84%) |
May 24, 2013 | 10.66 | 10.79 | 10.45 | 10.75 | 0 | +0.06(+0.54%) |
May 23, 2013 | 10.46 | 10.86 | 9.119 | 10.70 | 0 | -0.28(-2.56%) |
May 22, 2013 | 11.43 | 11.66 | 10.84 | 10.98 | 0 | -0.41(-3.62%) |
May 21, 2013 | 11.30 | 11.43 | 10.98 | 11.39 | 0 | +0.22(+2.00%) |
May 20, 2013 | 11.12 | 11.37 | 11.05 | 11.17 | 0 | +0.10(+0.90%) |
May 17, 2013 | 10.90 | 11.33 | 10.84 | 11.07 | 0 | +0.26(+2.44%) |
May 16, 2013 | 10.92 | 10.96 | 10.62 | 10.80 | 2,193,305 | -0.09(-0.83%) |
May 15, 2013 | 10.33 | 10.89 | 10.33 | 10.89 | 2,869,389 | +0.66(+6.45%) |
May 13, 2013 | 10.01 | 10.32 | 9.946 | 10.23 | 1,197,218 | +0.30(+2.99%) |
May 10, 2013 | 9.639 | 9.944 | 9.573 | 9.936 | 0 | +0.39(+4.06%) |
May 09, 2013 | 9.920 | 9.944 | 9.532 | 9.548 | 0 | -0.34(-3.42%) |
May 08, 2013 | 10.34 | 10.37 | 9.779 | 9.887 | 0 | -0.42(-4.08%) |
May 07, 2013 | 10.35 | 10.45 | 10.24 | 10.31 | 0 | +0.02(+0.16%) |
May 06, 2013 | 9.722 | 10.36 | 9.705 | 10.29 | 0 | +0.68(+7.04%) |
May 03, 2013 | 9.507 | 9.788 | 9.367 | 9.614 | 0 | +0.25(+2.64%) |
May 02, 2013 | 9.482 | 9.499 | 9.268 | 9.367 | 0 | -0.04(-0.44%) |
May 01, 2013 | 9.507 | 9.573 | 9.259 | 9.408 | 0 | -0.17(-1.72%) |
Apr 30, 2013 | 9.268 | 9.672 | 9.202 | 9.573 | 0 | +0.38(+4.13%) |
Apr 29, 2013 | 9.202 | 9.309 | 8.971 | 9.193 | 2,402,347 | +0.05(+0.54%) |
Apr 26, 2013 | 9.094 | 9.647 | 8.987 | 9.144 | 3,099,314 | +0.16(+1.74%) |
Apr 25, 2013 | 8.855 | 9.020 | 8.781 | 8.987 | 1,403,398 | +0.19(+2.16%) |
Apr 24, 2013 | 8.938 | 8.946 | 8.715 | 8.797 | 943,472 | -0.14(-1.57%) |
Apr 23, 2013 | 8.706 | 8.971 | 8.690 | 8.938 | 946,173 | +0.31(+3.54%) |
Apr 22, 2013 | 8.665 | 8.731 | 8.467 | 8.632 | 1,153,016 | +0.08(+0.97%) |
Apr 19, 2013 | 8.451 | 8.649 | 8.418 | 8.550 | 1,251,598 | +0.10(+1.17%) |
Apr 18, 2013 | 8.888 | 8.896 | 8.335 | 8.451 | 1,782,448 | -0.38(-4.30%) |
Apr 17, 2013 | 8.847 | 8.847 | 8.517 | 8.830 | 1,660,903 | -0.12(-1.38%) |
Apr 16, 2013 | 8.847 | 9.020 | 8.706 | 8.954 | 1,734,549 | +0.15(+1.69%) |
Apr 15, 2013 | 8.962 | 8.962 | 8.673 | 8.806 | 1,714,542 | -0.16(-1.75%) |
Apr 12, 2013 | 9.004 | 9.169 | 8.913 | 8.962 | 798,417 | -0.07(-0.82%) |
Apr 11, 2013 | 9.210 | 9.301 | 9.004 | 9.037 | 1,587,793 | -0.15(-1.62%) |
Apr 10, 2013 | 8.987 | 9.400 | 8.938 | 9.185 | 2,054,317 | +0.26(+2.87%) |
Apr 09, 2013 | 8.888 | 9.020 | 8.806 | 8.929 | 1,469,899 | +0.07(+0.84%) |
Apr 08, 2013 | 8.673 | 8.863 | 8.484 | 8.855 | 1,118,855 | +0.21(+2.48%) |
Apr 05, 2013 | 8.368 | 8.673 | 8.286 | 8.640 | 1,528,813 | +0.13(+1.55%) |
Apr 04, 2013 | 8.269 | 8.607 | 8.244 | 8.508 | 1,592,852 | +0.24(+2.89%) |
Apr 03, 2013 | 8.550 | 8.599 | 8.113 | 8.269 | 1,929,824 | -0.24(-2.81%) |
Apr 02, 2013 | 8.459 | 8.599 | 8.319 | 8.508 | 1,811,989 | +0.07(+0.78%) |
Apr 01, 2013 | 8.607 | 8.715 | 8.310 | 8.442 | 1,322,968 | -0.14(-1.63%) |
Mar 28, 2013 | 8.665 | 8.723 | 8.566 | 8.583 | 785,203 | +0.00(+0.00%) |
Mar 27, 2013 | 8.624 | 8.690 | 8.451 | 8.583 | 554,182 | -0.07(-0.86%) |
Mar 26, 2013 | 8.673 | 8.731 | 8.546 | 8.657 | 1,196,658 | +0.06(+0.67%) |
Mar 25, 2013 | 8.434 | 8.773 | 8.409 | 8.599 | 1,187,810 | +0.14(+1.66%) |
Mar 22, 2013 | 8.649 | 8.664 | 8.055 | 8.459 | 2,723,967 | -0.20(-2.29%) |
Mar 21, 2013 | 8.607 | 8.773 | 8.294 | 8.657 | 1,594,988 | -0.27(-3.05%) |
Mar 20, 2013 | 8.640 | 8.946 | 8.599 | 8.929 | 1,880,026 | +0.33(+3.84%) |
Mar 19, 2013 | 8.640 | 8.657 | 8.484 | 8.599 | 1,655,621 | -0.02(-0.29%) |
Mar 18, 2013 | 8.343 | 8.657 | 8.277 | 8.624 | 1,169,833 | +0.13(+1.55%) |
Mar 15, 2013 | 8.401 | 8.541 | 8.261 | 8.492 | 1,751,004 | +0.08(+0.98%) |
Mar 14, 2013 | 8.253 | 8.533 | 8.170 | 8.409 | 2,574,228 | +0.17(+2.10%) |
Mar 13, 2013 | 7.922 | 8.236 | 7.865 | 8.236 | 1,322,638 | +0.36(+4.61%) |
Mar 12, 2013 | 8.030 | 8.121 | 7.848 | 7.873 | 1,164,273 | -0.17(-2.05%) |
Mar 11, 2013 | 7.889 | 8.211 | 7.865 | 8.038 | 1,430,772 | +0.12(+1.46%) |
Mar 08, 2013 | 7.873 | 7.994 | 7.815 | 7.922 | 1,683,168 | +0.07(+0.84%) |
Mar 07, 2013 | 7.642 | 7.873 | 7.634 | 7.856 | 1,749,047 | +0.18(+2.37%) |
Mar 06, 2013 | 7.576 | 7.724 | 7.543 | 7.675 | 2,372,801 | +0.12(+1.64%) |
Mar 05, 2013 | 7.518 | 7.592 | 7.469 | 7.551 | 4,226,669 | +0.05(+0.66%) |
Mar 04, 2013 | 7.469 | 7.518 | 7.361 | 7.502 | 1,442,427 | +0.04(+0.55%) |