Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.03 | 10.05 | 9.770 | 9.940 | 15,614 | -0.20(-1.97%) |
May 30, 2013 | 10.22 | 10.24 | 10.11 | 10.14 | 1,574 | +0.02(+0.20%) |
May 29, 2013 | 10.30 | 10.30 | 10.10 | 10.12 | 3,921 | -0.23(-2.22%) |
May 28, 2013 | 10.05 | 10.35 | 10.00 | 10.35 | 28,326 | +0.30(+2.99%) |
May 24, 2013 | 9.990 | 10.05 | 9.850 | 10.05 | 0 | +0.01(+0.10%) |
May 23, 2013 | 9.760 | 10.10 | 9.760 | 10.04 | 0 | +0.36(+3.72%) |
May 22, 2013 | 9.537 | 9.810 | 9.530 | 9.680 | 0 | -0.11(-1.12%) |
May 21, 2013 | 9.430 | 9.940 | 9.430 | 9.790 | 0 | -0.14(-1.41%) |
May 20, 2013 | 9.950 | 9.990 | 9.610 | 9.930 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.03 | 10.03 | 9.930 | 9.930 | 0 | -0.05(-0.50%) |
May 16, 2013 | 10.25 | 10.25 | 9.980 | 9.980 | 4,769 | -0.33(-3.20%) |
May 15, 2013 | 9.920 | 10.44 | 9.780 | 10.31 | 0 | +0.41(+4.14%) |
May 13, 2013 | 9.820 | 9.950 | 9.820 | 9.900 | 0 | +0.03(+0.30%) |
May 10, 2013 | 9.620 | 10.00 | 9.590 | 9.870 | 0 | +0.28(+2.92%) |
May 09, 2013 | 9.760 | 9.760 | 9.500 | 9.590 | 0 | -0.16(-1.64%) |
May 08, 2013 | 9.720 | 9.800 | 9.700 | 9.750 | 0 | -0.18(-1.81%) |
May 07, 2013 | 9.690 | 9.930 | 9.680 | 9.930 | 0 | +0.05(+0.51%) |
May 06, 2013 | 9.800 | 9.880 | 9.660 | 9.880 | 0 | +0.28(+2.92%) |
May 03, 2013 | 9.800 | 9.800 | 9.530 | 9.600 | 0 | -0.12(-1.23%) |
May 02, 2013 | 9.640 | 9.800 | 9.640 | 9.720 | 0 | +0.08(+0.83%) |
May 01, 2013 | 9.790 | 9.790 | 9.530 | 9.640 | 0 | -0.21(-2.13%) |
Apr 30, 2013 | 9.790 | 9.850 | 9.790 | 9.850 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 9.700 | 9.850 | 9.516 | 9.850 | 6,207 | +0.24(+2.50%) |
Apr 26, 2013 | 9.670 | 9.670 | 9.550 | 9.610 | 11,424 | -0.06(-0.62%) |
Apr 25, 2013 | 9.940 | 9.950 | 9.420 | 9.670 | 26,578 | -0.20(-2.03%) |
Apr 24, 2013 | 9.865 | 9.940 | 9.800 | 9.870 | 0 | +0.03(+0.30%) |
Apr 23, 2013 | 9.730 | 9.860 | 9.730 | 9.840 | 1,996 | +0.21(+2.18%) |
Apr 22, 2013 | 9.585 | 9.585 | 9.585 | 9.630 | 676 | +0.00(+0.00%) |
Apr 19, 2013 | 9.490 | 9.630 | 9.490 | 9.630 | 3,764 | +0.16(+1.69%) |
Apr 18, 2013 | 9.790 | 9.870 | 9.370 | 9.470 | 7,134 | +0.01(+0.11%) |
Apr 17, 2013 | 9.250 | 9.470 | 9.250 | 9.460 | 8,553 | -0.19(-1.97%) |
Apr 16, 2013 | 9.950 | 9.950 | 9.340 | 9.650 | 5,633 | +0.20(+2.12%) |
Apr 15, 2013 | 9.950 | 9.950 | 9.450 | 9.450 | 9,225 | -0.36(-3.67%) |
Apr 12, 2013 | 9.700 | 10.000 | 9.700 | 9.810 | 3,046 | +0.23(+2.40%) |
Apr 11, 2013 | 9.401 | 9.580 | 9.401 | 9.580 | 2,147 | -0.04(-0.42%) |
Apr 10, 2013 | 9.680 | 9.730 | 9.450 | 9.620 | 2,848 | -0.13(-1.33%) |
Apr 09, 2013 | 9.510 | 9.850 | 9.510 | 9.750 | 1,469 | +0.19(+1.99%) |
Apr 08, 2013 | 9.840 | 9.840 | 9.260 | 9.560 | 5,798 | -0.27(-2.75%) |
Apr 05, 2013 | 9.860 | 10.09 | 9.680 | 9.830 | 11,276 | -0.22(-2.19%) |
Apr 04, 2013 | 9.250 | 10.26 | 9.170 | 10.05 | 35,991 | +0.80(+8.65%) |
Apr 03, 2013 | 9.650 | 9.669 | 9.250 | 9.250 | 7,263 | -0.34(-3.55%) |
Apr 02, 2013 | 10.06 | 10.11 | 9.590 | 9.590 | 10,091 | -0.59(-5.80%) |
Apr 01, 2013 | 10.74 | 10.74 | 10.17 | 10.18 | 10,008 | -0.59(-5.48%) |
Mar 28, 2013 | 9.920 | 10.96 | 9.920 | 10.77 | 15,775 | +0.88(+8.90%) |
Mar 27, 2013 | 9.760 | 10.01 | 9.480 | 9.890 | 7,523 | +0.01(+0.10%) |
Mar 26, 2013 | 9.800 | 10.01 | 9.418 | 9.880 | 12,964 | +0.13(+1.33%) |
Mar 25, 2013 | 9.820 | 9.820 | 9.700 | 9.750 | 1,652 | -0.05(-0.51%) |
Mar 22, 2013 | 9.790 | 9.980 | 9.460 | 9.800 | 23,539 | +0.26(+2.73%) |
Mar 21, 2013 | 9.400 | 9.589 | 9.400 | 9.540 | 2,289 | +0.10(+1.06%) |
Mar 20, 2013 | 9.580 | 9.580 | 9.440 | 9.440 | 3,991 | +0.06(+0.64%) |
Mar 19, 2013 | 9.630 | 10.02 | 9.330 | 9.380 | 19,767 | -0.12(-1.26%) |
Mar 18, 2013 | 9.600 | 9.610 | 9.500 | 9.500 | 3,250 | -0.13(-1.35%) |
Mar 15, 2013 | 9.970 | 10.17 | 9.620 | 9.630 | 26,073 | -0.31(-3.12%) |
Mar 14, 2013 | 9.700 | 10.01 | 9.700 | 9.940 | 4,663 | +0.26(+2.69%) |
Mar 13, 2013 | 10.13 | 10.13 | 9.550 | 9.680 | 6,242 | -0.47(-4.63%) |
Mar 12, 2013 | 10.31 | 10.35 | 10.10 | 10.15 | 9,973 | -0.19(-1.84%) |
Mar 11, 2013 | 10.15 | 10.35 | 10.15 | 10.34 | 6,327 | +0.16(+1.57%) |
Mar 08, 2013 | 10.75 | 10.93 | 10.15 | 10.18 | 21,340 | -0.45(-4.23%) |
Mar 07, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 1,051 | +0.13(+1.24%) |
Mar 06, 2013 | 10.75 | 10.75 | 10.45 | 10.50 | 4,116 | -0.25(-2.33%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.74 | 10.75 | 6,363 | -0.20(-1.83%) |
Mar 04, 2013 | 10.59 | 11.03 | 10.59 | 10.95 | 14,707 | +0.29(+2.72%) |