Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.994 | 10.06 | 9.890 | 9.890 | 6,104,669 | -0.15(-1.52%) |
May 30, 2013 | 10.03 | 10.09 | 9.994 | 10.04 | 3,579,910 | +0.03(+0.28%) |
May 29, 2013 | 10.13 | 10.18 | 9.984 | 10.02 | 3,892,428 | -0.19(-1.91%) |
May 28, 2013 | 10.26 | 10.33 | 10.20 | 10.21 | 4,027,789 | +0.08(+0.82%) |
May 24, 2013 | 9.904 | 10.13 | 9.855 | 10.13 | 3,783,781 | +0.16(+1.61%) |
May 23, 2013 | 9.925 | 10.08 | 9.890 | 9.966 | 5,039,643 | -0.08(-0.76%) |
May 22, 2013 | 10.12 | 10.28 | 10.00 | 10.04 | 5,413,435 | -0.08(-0.76%) |
May 21, 2013 | 10.22 | 10.29 | 10.11 | 10.12 | 5,897,916 | -0.11(-1.09%) |
May 20, 2013 | 10.28 | 10.32 | 10.21 | 10.23 | 3,138,065 | -0.05(-0.47%) |
May 17, 2013 | 10.24 | 10.29 | 10.15 | 10.28 | 5,359,367 | +0.06(+0.54%) |
May 16, 2013 | 10.36 | 10.42 | 10.18 | 10.22 | 3,888,737 | -0.14(-1.34%) |
May 15, 2013 | 10.36 | 10.38 | 10.28 | 10.36 | 6,511,088 | +0.03(+0.27%) |
May 13, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 4,154,334 | -0.01(-0.13%) |
May 10, 2013 | 10.27 | 10.36 | 10.25 | 10.35 | 6,019,740 | +0.09(+0.88%) |
May 09, 2013 | 10.08 | 10.27 | 10.06 | 10.26 | 6,732,430 | +0.18(+1.79%) |
May 08, 2013 | 10.04 | 10.11 | 10.01 | 10.08 | 6,846,498 | +0.01(+0.14%) |
May 07, 2013 | 9.862 | 10.06 | 9.855 | 10.06 | 7,204,049 | +0.24(+2.48%) |
May 06, 2013 | 9.758 | 9.848 | 9.716 | 9.820 | 3,222,478 | +0.05(+0.50%) |
May 03, 2013 | 9.737 | 9.813 | 9.695 | 9.772 | 4,330,885 | +0.08(+0.79%) |
May 02, 2013 | 9.480 | 9.737 | 9.445 | 9.695 | 7,742,757 | +0.25(+2.65%) |
May 01, 2013 | 9.563 | 9.612 | 9.438 | 9.445 | 5,056,793 | -0.18(-1.88%) |
Apr 30, 2013 | 9.563 | 9.626 | 9.459 | 9.626 | 5,436,834 | +0.06(+0.58%) |
Apr 29, 2013 | 9.688 | 9.730 | 9.570 | 9.570 | 5,603,129 | -0.15(-1.50%) |
Apr 26, 2013 | 9.869 | 9.869 | 9.716 | 9.716 | 7,898,348 | -0.15(-1.55%) |
Apr 25, 2013 | 9.758 | 9.980 | 9.688 | 9.869 | 11,248,745 | +0.14(+1.43%) |
Apr 24, 2013 | 9.654 | 9.786 | 9.654 | 9.730 | 11,259,215 | +0.07(+0.72%) |
Apr 23, 2013 | 9.480 | 9.744 | 9.459 | 9.660 | 12,950,808 | +0.23(+2.43%) |
Apr 22, 2013 | 9.354 | 9.487 | 9.327 | 9.431 | 9,863,303 | +0.06(+0.67%) |
Apr 19, 2013 | 9.320 | 9.452 | 9.146 | 9.368 | 15,510,225 | +0.38(+4.26%) |
Apr 18, 2013 | 9.132 | 9.250 | 8.937 | 8.986 | 8,480,173 | -0.09(-1.00%) |
Apr 17, 2013 | 9.111 | 9.132 | 9.000 | 9.076 | 6,969,960 | -0.10(-1.14%) |
Apr 16, 2013 | 9.090 | 9.205 | 9.021 | 9.181 | 11,153,547 | +0.16(+1.77%) |
Apr 15, 2013 | 9.445 | 9.459 | 8.958 | 9.021 | 11,419,588 | -0.47(-4.98%) |
Apr 12, 2013 | 9.424 | 9.528 | 9.368 | 9.494 | 3,877,900 | +0.01(+0.07%) |
Apr 11, 2013 | 9.501 | 9.525 | 9.396 | 9.487 | 5,218,982 | -0.01(-0.07%) |
Apr 10, 2013 | 9.306 | 9.494 | 9.285 | 9.494 | 7,060,355 | +0.22(+2.40%) |
Apr 09, 2013 | 9.278 | 9.320 | 9.194 | 9.271 | 6,139,795 | -0.01(-0.15%) |
Apr 08, 2013 | 9.160 | 9.327 | 9.097 | 9.285 | 6,947,079 | +0.12(+1.29%) |
Apr 05, 2013 | 8.958 | 9.174 | 8.920 | 9.167 | 7,289,320 | +0.12(+1.31%) |
Apr 04, 2013 | 9.007 | 9.083 | 8.986 | 9.048 | 9,772,122 | +0.06(+0.62%) |
Apr 03, 2013 | 9.069 | 9.108 | 8.948 | 8.993 | 5,630,902 | -0.05(-0.54%) |
Apr 02, 2013 | 9.035 | 9.146 | 8.979 | 9.041 | 9,822,050 | +0.06(+0.70%) |
Apr 01, 2013 | 9.062 | 9.062 | 8.875 | 8.979 | 6,837,549 | -0.08(-0.92%) |
Mar 28, 2013 | 9.048 | 9.139 | 9.028 | 9.062 | 9,397,239 | -0.01(-0.08%) |
Mar 27, 2013 | 9.021 | 9.108 | 8.937 | 9.069 | 8,011,638 | -0.02(-0.23%) |
Mar 26, 2013 | 9.062 | 9.090 | 8.888 | 9.090 | 9,033,024 | +0.06(+0.69%) |
Mar 25, 2013 | 9.111 | 9.139 | 8.923 | 9.028 | 8,136,429 | -0.04(-0.46%) |
Mar 22, 2013 | 9.035 | 9.083 | 8.979 | 9.069 | 7,094,875 | +0.06(+0.69%) |
Mar 21, 2013 | 9.048 | 9.118 | 8.951 | 9.007 | 6,772,693 | -0.10(-1.07%) |
Mar 20, 2013 | 9.062 | 9.135 | 9.048 | 9.104 | 7,944,446 | +0.10(+1.08%) |
Mar 19, 2013 | 9.174 | 9.181 | 8.930 | 9.007 | 9,388,914 | -0.12(-1.30%) |
Mar 18, 2013 | 9.118 | 9.229 | 9.048 | 9.125 | 5,757,722 | -0.13(-1.43%) |
Mar 15, 2013 | 9.320 | 9.361 | 9.201 | 9.257 | 11,660,809 | -0.05(-0.52%) |
Mar 14, 2013 | 9.327 | 9.341 | 9.201 | 9.306 | 4,874,054 | +0.00(+0.00%) |
Mar 13, 2013 | 9.097 | 9.372 | 9.076 | 9.306 | 10,326,408 | +0.24(+2.69%) |
Mar 12, 2013 | 9.097 | 9.111 | 9.021 | 9.062 | 5,656,549 | -0.04(-0.46%) |
Mar 11, 2013 | 9.083 | 9.132 | 9.028 | 9.104 | 4,335,903 | -0.01(-0.08%) |
Mar 08, 2013 | 9.076 | 9.125 | 8.958 | 9.111 | 6,867,069 | +0.06(+0.69%) |
Mar 07, 2013 | 8.868 | 9.069 | 8.861 | 9.048 | 7,138,881 | +0.17(+1.92%) |
Mar 06, 2013 | 8.968 | 8.971 | 8.795 | 8.878 | 4,177,302 | -0.07(-0.77%) |
Mar 05, 2013 | 8.913 | 9.009 | 8.885 | 8.947 | 5,179,021 | +0.08(+0.86%) |
Mar 04, 2013 | 8.795 | 8.878 | 8.747 | 8.871 | 3,746,043 | +0.03(+0.31%) |