Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.700 | 10.00 | 9.610 | 9.640 | 23,969 | -0.06(-0.61%) |
May 30, 2013 | 9.640 | 9.940 | 9.640 | 9.699 | 0 | -0.10(-1.03%) |
May 29, 2013 | 9.760 | 9.900 | 9.760 | 9.800 | 9,009 | +0.00(+0.00%) |
May 28, 2013 | 9.750 | 9.870 | 9.700 | 9.800 | 39,100 | +0.14(+1.45%) |
May 24, 2013 | 9.670 | 9.820 | 9.500 | 9.660 | 0 | +0.05(+0.52%) |
May 23, 2013 | 9.790 | 9.900 | 9.500 | 9.610 | 0 | -0.23(-2.34%) |
May 22, 2013 | 10.02 | 10.14 | 9.800 | 9.840 | 0 | -0.12(-1.22%) |
May 21, 2013 | 10.01 | 10.20 | 9.950 | 9.962 | 0 | -0.12(-1.17%) |
May 20, 2013 | 10.07 | 10.14 | 9.960 | 10.08 | 0 | +0.01(+0.08%) |
May 17, 2013 | 10.02 | 10.20 | 9.990 | 10.07 | 0 | +0.05(+0.52%) |
May 16, 2013 | 9.980 | 10.19 | 9.980 | 10.02 | 63,015 | +0.07(+0.70%) |
May 15, 2013 | 10.20 | 10.20 | 9.950 | 9.950 | 0 | -0.08(-0.80%) |
May 13, 2013 | 10.10 | 10.10 | 9.999 | 10.03 | 0 | -0.09(-0.89%) |
May 10, 2013 | 10.19 | 10.19 | 10.10 | 10.12 | 0 | +0.01(+0.10%) |
May 09, 2013 | 10.11 | 10.25 | 10.10 | 10.11 | 0 | -0.06(-0.59%) |
May 08, 2013 | 10.10 | 10.22 | 10.10 | 10.17 | 0 | +0.06(+0.59%) |
May 07, 2013 | 10.13 | 10.22 | 10.10 | 10.11 | 0 | -0.05(-0.49%) |
May 06, 2013 | 10.16 | 10.24 | 10.10 | 10.16 | 0 | +0.00(+0.00%) |
May 03, 2013 | 10.25 | 10.21 | 10.12 | 10.16 | 0 | +0.02(+0.20%) |
May 02, 2013 | 10.23 | 10.28 | 10.10 | 10.14 | 0 | -0.12(-1.17%) |
May 01, 2013 | 10.44 | 10.44 | 10.20 | 10.26 | 0 | -0.13(-1.25%) |
Apr 30, 2013 | 10.11 | 10.40 | 10.11 | 10.39 | 0 | +0.29(+2.87%) |
Apr 29, 2013 | 10.19 | 10.24 | 10.06 | 10.10 | 23,081 | +0.03(+0.30%) |
Apr 26, 2013 | 10.15 | 10.09 | 10.05 | 10.07 | 19,287 | +0.01(+0.10%) |
Apr 25, 2013 | 10.12 | 10.35 | 9.910 | 10.06 | 23,509 | -0.11(-1.08%) |
Apr 24, 2013 | 10.00 | 10.26 | 10.00 | 10.17 | 0 | +0.21(+2.11%) |
Apr 23, 2013 | 10.44 | 10.44 | 9.920 | 9.960 | 49,627 | -0.07(-0.70%) |
Apr 22, 2013 | 10.23 | 10.37 | 9.955 | 10.03 | 52,587 | -0.24(-2.34%) |
Apr 19, 2013 | 10.61 | 10.66 | 10.18 | 10.27 | 37,558 | -0.43(-4.02%) |
Apr 18, 2013 | 10.70 | 11.12 | 10.54 | 10.70 | 15,108 | -0.11(-1.02%) |
Apr 17, 2013 | 11.13 | 11.16 | 10.52 | 10.81 | 19,139 | -0.41(-3.65%) |
Apr 16, 2013 | 11.38 | 11.66 | 11.21 | 11.22 | 15,949 | -0.19(-1.67%) |
Apr 15, 2013 | 11.51 | 11.67 | 11.12 | 11.41 | 43,769 | -0.17(-1.47%) |
Apr 12, 2013 | 11.29 | 11.68 | 11.25 | 11.58 | 47,696 | +0.33(+2.93%) |
Apr 11, 2013 | 11.50 | 11.60 | 11.10 | 11.25 | 33,665 | -0.31(-2.68%) |
Apr 10, 2013 | 10.66 | 11.56 | 10.66 | 11.56 | 108,338 | +1.03(+9.78%) |
Apr 09, 2013 | 10.43 | 10.66 | 10.40 | 10.53 | 16,021 | +0.02(+0.19%) |
Apr 08, 2013 | 10.50 | 10.69 | 10.33 | 10.51 | 11,402 | -0.04(-0.38%) |
Apr 05, 2013 | 10.71 | 10.71 | 10.35 | 10.55 | 14,455 | -0.27(-2.49%) |
Apr 04, 2013 | 10.92 | 11.05 | 10.51 | 10.82 | 20,487 | +0.03(+0.28%) |
Apr 03, 2013 | 10.45 | 11.05 | 10.35 | 10.79 | 60,113 | +0.33(+3.15%) |
Apr 02, 2013 | 10.60 | 10.89 | 10.35 | 10.46 | 42,712 | +0.12(+1.16%) |
Apr 01, 2013 | 10.18 | 10.34 | 9.910 | 10.34 | 20,370 | +0.19(+1.87%) |
Mar 28, 2013 | 10.15 | 10.39 | 10.02 | 10.15 | 12,309 | -0.11(-1.07%) |
Mar 27, 2013 | 10.03 | 10.44 | 10.00 | 10.26 | 17,354 | +0.04(+0.39%) |
Mar 26, 2013 | 10.32 | 10.89 | 10.20 | 10.22 | 26,174 | -0.29(-2.76%) |
Mar 25, 2013 | 10.86 | 10.87 | 10.31 | 10.51 | 16,606 | -0.35(-3.22%) |
Mar 22, 2013 | 10.94 | 11.29 | 10.60 | 10.86 | 10,173 | +0.03(+0.28%) |
Mar 21, 2013 | 10.11 | 11.19 | 9.910 | 10.83 | 50,874 | +0.54(+5.25%) |
Mar 20, 2013 | 10.51 | 10.60 | 10.14 | 10.29 | 32,403 | -0.31(-2.92%) |
Mar 19, 2013 | 10.39 | 10.70 | 10.39 | 10.60 | 12,483 | +0.16(+1.53%) |
Mar 18, 2013 | 10.70 | 10.91 | 10.39 | 10.44 | 39,031 | -0.54(-4.92%) |
Mar 15, 2013 | 11.08 | 11.20 | 10.85 | 10.98 | 14,584 | -0.21(-1.89%) |
Mar 14, 2013 | 11.50 | 11.50 | 11.10 | 11.19 | 12,737 | -0.13(-1.13%) |
Mar 13, 2013 | 11.29 | 11.44 | 11.29 | 11.32 | 15,417 | -0.09(-0.83%) |
Mar 12, 2013 | 11.50 | 11.50 | 11.20 | 11.41 | 19,886 | +0.01(+0.13%) |
Mar 11, 2013 | 11.28 | 11.50 | 10.88 | 11.40 | 18,003 | +0.34(+3.07%) |
Mar 08, 2013 | 10.83 | 11.30 | 10.51 | 11.06 | 16,659 | +0.24(+2.22%) |
Mar 07, 2013 | 10.98 | 11.18 | 10.63 | 10.82 | 9,980 | -0.20(-1.81%) |
Mar 06, 2013 | 11.33 | 11.33 | 10.93 | 11.02 | 23,169 | +0.10(+0.92%) |
Mar 05, 2013 | 10.87 | 11.15 | 10.60 | 10.92 | 35,178 | +0.21(+1.96%) |
Mar 04, 2013 | 10.30 | 11.00 | 10.30 | 10.71 | 15,575 | +0.52(+5.10%) |