Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.35 | 11.48 | 11.18 | 11.19 | 5,587,898 | -0.26(-2.28%) |
May 30, 2013 | 11.50 | 11.67 | 11.38 | 11.45 | 5,260,427 | -0.04(-0.38%) |
May 29, 2013 | 11.56 | 11.76 | 11.25 | 11.49 | 5,865,507 | -0.23(-2.00%) |
May 28, 2013 | 11.76 | 11.87 | 11.62 | 11.73 | 7,019,684 | +0.31(+2.74%) |
May 24, 2013 | 11.54 | 11.57 | 11.18 | 11.42 | 8,223,492 | -0.23(-2.02%) |
May 23, 2013 | 11.00 | 11.72 | 10.65 | 11.65 | 12,895,321 | +0.12(+1.00%) |
May 22, 2013 | 12.00 | 12.26 | 11.27 | 11.54 | 12,679,052 | -0.40(-3.35%) |
May 21, 2013 | 11.93 | 12.12 | 11.84 | 11.94 | 5,639,367 | +0.10(+0.81%) |
May 20, 2013 | 11.91 | 12.17 | 11.78 | 11.84 | 7,709,505 | -0.06(-0.51%) |
May 17, 2013 | 11.74 | 11.98 | 11.60 | 11.90 | 5,639,298 | +0.37(+3.16%) |
May 16, 2013 | 12.02 | 12.04 | 11.31 | 11.54 | 9,782,224 | -0.37(-3.14%) |
May 15, 2013 | 12.33 | 12.47 | 11.61 | 11.91 | 13,323,577 | +0.29(+2.47%) |
May 13, 2013 | 11.46 | 11.78 | 11.46 | 11.62 | 5,839,975 | +0.10(+0.83%) |
May 10, 2013 | 11.36 | 11.54 | 11.31 | 11.53 | 5,343,778 | +0.21(+1.84%) |
May 09, 2013 | 11.30 | 11.54 | 11.22 | 11.32 | 9,514,229 | -0.01(-0.08%) |
May 08, 2013 | 11.41 | 11.50 | 11.13 | 11.33 | 8,780,376 | +0.00(+0.00%) |
May 07, 2013 | 11.19 | 11.45 | 11.00 | 11.33 | 17,941,684 | +0.47(+4.32%) |
May 06, 2013 | 10.61 | 11.10 | 10.58 | 10.86 | 14,820,898 | +0.35(+3.31%) |
May 03, 2013 | 10.44 | 10.73 | 10.34 | 10.51 | 10,946,003 | +0.17(+1.68%) |
May 02, 2013 | 10.19 | 10.41 | 9.980 | 10.34 | 8,151,333 | +0.39(+3.93%) |
May 01, 2013 | 10.38 | 10.57 | 9.677 | 9.945 | 17,195,756 | -0.44(-4.27%) |
Apr 30, 2013 | 10.20 | 10.56 | 10.20 | 10.39 | 11,667,991 | -0.06(-0.58%) |
Apr 29, 2013 | 10.63 | 10.64 | 10.34 | 10.45 | 10,217,524 | +0.21(+2.04%) |
Apr 26, 2013 | 10.21 | 10.26 | 10.15 | 10.24 | 6,639,864 | +0.07(+0.68%) |
Apr 25, 2013 | 9.823 | 10.39 | 9.823 | 10.17 | 10,907,510 | +0.37(+3.82%) |
Apr 24, 2013 | 9.562 | 9.814 | 9.345 | 9.797 | 5,422,182 | +0.19(+1.99%) |
Apr 23, 2013 | 9.406 | 9.684 | 9.336 | 9.606 | 6,491,129 | +0.30(+3.27%) |
Apr 22, 2013 | 9.319 | 9.345 | 8.989 | 9.301 | 6,275,895 | +0.01(+0.09%) |
Apr 19, 2013 | 8.797 | 9.362 | 8.710 | 9.293 | 7,978,233 | +0.54(+6.16%) |
Apr 18, 2013 | 8.910 | 9.032 | 8.554 | 8.754 | 8,601,950 | -0.08(-0.89%) |
Apr 17, 2013 | 9.162 | 9.284 | 8.780 | 8.832 | 8,588,754 | -0.43(-4.60%) |
Apr 16, 2013 | 9.336 | 9.354 | 8.998 | 9.258 | 8,127,621 | +0.17(+1.91%) |
Apr 15, 2013 | 9.641 | 9.649 | 9.006 | 9.084 | 9,193,500 | -0.62(-6.36%) |
Apr 12, 2013 | 9.736 | 9.875 | 9.588 | 9.701 | 5,698,636 | -0.14(-1.41%) |
Apr 11, 2013 | 9.840 | 10.02 | 9.632 | 9.840 | 7,946,092 | +0.04(+0.44%) |
Apr 10, 2013 | 9.641 | 9.849 | 9.519 | 9.797 | 11,159,824 | +0.26(+2.73%) |
Apr 09, 2013 | 9.680 | 9.858 | 9.441 | 9.536 | 15,452,843 | +0.21(+2.24%) |
Apr 08, 2013 | 9.093 | 9.354 | 8.928 | 9.328 | 11,724,928 | +0.50(+5.71%) |
Apr 05, 2013 | 8.641 | 8.858 | 8.545 | 8.823 | 8,257,665 | -0.06(-0.68%) |
Apr 04, 2013 | 8.606 | 8.959 | 8.476 | 8.884 | 10,931,297 | +0.32(+3.76%) |
Apr 03, 2013 | 8.867 | 9.015 | 8.363 | 8.563 | 14,402,165 | -0.30(-3.43%) |
Apr 02, 2013 | 9.110 | 9.262 | 8.832 | 8.867 | 9,612,757 | -0.13(-1.45%) |
Apr 01, 2013 | 9.310 | 9.606 | 8.962 | 8.997 | 12,334,196 | -0.31(-3.36%) |
Mar 28, 2013 | 9.136 | 9.328 | 9.067 | 9.310 | 14,208,025 | +0.24(+2.68%) |
Mar 27, 2013 | 8.797 | 9.084 | 8.719 | 9.067 | 7,416,618 | +0.17(+1.86%) |
Mar 26, 2013 | 9.023 | 9.232 | 8.858 | 8.902 | 8,131,018 | -0.05(-0.58%) |
Mar 25, 2013 | 9.041 | 9.275 | 8.736 | 8.954 | 12,791,938 | +0.02(+0.19%) |
Mar 22, 2013 | 8.867 | 9.006 | 8.832 | 8.936 | 8,215,777 | +0.15(+1.68%) |
Mar 21, 2013 | 8.754 | 8.971 | 8.702 | 8.789 | 7,711,446 | -0.02(-0.20%) |
Mar 20, 2013 | 8.702 | 8.884 | 8.628 | 8.806 | 10,620,480 | +0.21(+2.43%) |
Mar 19, 2013 | 8.962 | 9.084 | 8.537 | 8.597 | 12,423,281 | -0.24(-2.75%) |
Mar 18, 2013 | 8.537 | 9.093 | 8.484 | 8.841 | 12,000,455 | +0.11(+1.29%) |
Mar 15, 2013 | 9.075 | 9.093 | 8.676 | 8.728 | 12,767,841 | -0.30(-3.28%) |
Mar 14, 2013 | 8.893 | 9.136 | 8.780 | 9.023 | 11,403,283 | +0.21(+2.37%) |
Mar 13, 2013 | 8.615 | 8.849 | 8.510 | 8.815 | 11,147,674 | +0.18(+2.11%) |
Mar 12, 2013 | 8.789 | 8.902 | 8.441 | 8.632 | 9,815,150 | -0.14(-1.59%) |
Mar 11, 2013 | 8.206 | 8.867 | 8.206 | 8.771 | 14,502,488 | +0.49(+5.88%) |
Mar 08, 2013 | 8.293 | 8.563 | 8.145 | 8.284 | 12,057,929 | +0.14(+1.71%) |
Mar 07, 2013 | 8.476 | 8.641 | 8.050 | 8.145 | 25,362,366 | -0.49(-5.64%) |
Mar 06, 2013 | 9.206 | 9.241 | 8.415 | 8.632 | 46,071,508 | -0.49(-5.34%) |
Mar 05, 2013 | 9.267 | 9.519 | 8.910 | 9.119 | 42,107,292 | +0.54(+6.28%) |
Mar 04, 2013 | 8.310 | 8.729 | 8.180 | 8.580 | 29,389,834 | +0.61(+7.63%) |