Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.709 | 9.779 | 9.477 | 9.503 | 11,907,827 | -0.18(-1.86%) |
May 30, 2013 | 10.03 | 10.08 | 9.621 | 9.683 | 0 | -0.33(-3.32%) |
May 29, 2013 | 9.796 | 10.24 | 9.796 | 10.02 | 10,109,791 | +0.12(+1.24%) |
May 28, 2013 | 10.02 | 10.08 | 9.884 | 9.893 | 7,999,211 | -0.04(-0.44%) |
May 24, 2013 | 10.38 | 10.43 | 9.823 | 9.937 | 0 | +0.03(+0.27%) |
May 23, 2013 | 9.753 | 9.998 | 9.463 | 9.910 | 13,396,950 | -0.04(-0.44%) |
May 22, 2013 | 10.15 | 10.25 | 9.893 | 9.954 | 0 | -0.20(-1.98%) |
May 21, 2013 | 10.09 | 10.24 | 10.01 | 10.16 | 0 | +0.04(+0.43%) |
May 20, 2013 | 9.989 | 10.18 | 9.937 | 10.11 | 5,733,792 | +0.10(+0.96%) |
May 17, 2013 | 9.972 | 10.10 | 9.945 | 10.02 | 0 | +0.11(+1.15%) |
May 16, 2013 | 9.893 | 10.03 | 9.823 | 9.902 | 4,346,154 | +0.07(+0.67%) |
May 15, 2013 | 9.796 | 9.972 | 9.766 | 9.836 | 0 | +0.14(+1.40%) |
May 13, 2013 | 9.586 | 9.858 | 9.542 | 9.700 | 0 | +0.12(+1.28%) |
May 10, 2013 | 9.507 | 9.577 | 9.446 | 9.577 | 0 | +0.11(+1.20%) |
May 09, 2013 | 9.437 | 9.490 | 9.323 | 9.463 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.279 | 9.525 | 9.271 | 9.490 | 0 | +0.20(+2.17%) |
May 07, 2013 | 9.446 | 9.463 | 9.166 | 9.288 | 10,079,358 | -0.18(-1.85%) |
May 06, 2013 | 9.411 | 9.560 | 9.385 | 9.463 | 0 | +0.08(+0.84%) |
May 03, 2013 | 9.542 | 9.516 | 9.341 | 9.385 | 0 | -0.05(-0.56%) |
May 02, 2013 | 9.534 | 9.586 | 9.060 | 9.437 | 0 | -0.11(-1.19%) |
May 01, 2013 | 9.420 | 9.630 | 9.393 | 9.551 | 0 | +0.12(+1.30%) |
Apr 30, 2013 | 9.315 | 9.455 | 9.253 | 9.428 | 0 | +0.11(+1.13%) |
Apr 29, 2013 | 9.227 | 9.428 | 9.227 | 9.323 | 7,422,435 | +0.09(+0.95%) |
Apr 26, 2013 | 9.174 | 9.323 | 9.236 | 9.236 | 6,529,545 | -0.02(-0.19%) |
Apr 25, 2013 | 9.157 | 9.358 | 9.069 | 9.253 | 0 | +0.17(+1.88%) |
Apr 24, 2013 | 8.938 | 9.114 | 8.850 | 9.082 | 0 | +0.14(+1.52%) |
Apr 23, 2013 | 8.911 | 9.052 | 8.819 | 8.947 | 7,030,483 | +0.12(+1.39%) |
Apr 22, 2013 | 8.543 | 8.885 | 8.486 | 8.824 | 10,102,539 | +0.29(+3.44%) |
Apr 19, 2013 | 8.386 | 8.535 | 8.316 | 8.530 | 7,922,768 | +0.16(+1.94%) |
Apr 18, 2013 | 8.684 | 8.697 | 8.289 | 8.368 | 11,384,952 | -0.27(-3.14%) |
Apr 17, 2013 | 8.920 | 8.929 | 8.578 | 8.640 | 10,678,908 | -0.35(-3.90%) |
Apr 16, 2013 | 8.955 | 9.017 | 8.894 | 8.990 | 6,975,290 | +0.10(+1.08%) |
Apr 15, 2013 | 9.052 | 9.078 | 8.894 | 8.894 | 10,429,728 | -0.25(-2.78%) |
Apr 12, 2013 | 9.017 | 9.297 | 8.947 | 9.148 | 9,862,027 | +0.11(+1.16%) |
Apr 11, 2013 | 9.104 | 9.166 | 8.920 | 9.043 | 9,067,311 | -0.18(-1.90%) |
Apr 10, 2013 | 9.148 | 9.306 | 9.060 | 9.218 | 9,811,318 | +0.10(+1.06%) |
Apr 09, 2013 | 9.148 | 9.209 | 8.868 | 9.122 | 9,724,996 | -0.05(-0.57%) |
Apr 08, 2013 | 8.973 | 9.183 | 8.955 | 9.174 | 5,944,374 | +0.17(+1.85%) |
Apr 05, 2013 | 8.894 | 9.034 | 8.798 | 9.008 | 8,048,460 | -0.09(-0.96%) |
Apr 04, 2013 | 8.754 | 9.139 | 8.719 | 9.095 | 8,639,036 | +0.32(+3.70%) |
Apr 03, 2013 | 8.911 | 9.003 | 8.723 | 8.771 | 9,180,573 | -0.10(-1.09%) |
Apr 02, 2013 | 9.104 | 9.113 | 8.850 | 8.868 | 5,332,885 | -0.24(-2.60%) |
Apr 01, 2013 | 9.236 | 9.271 | 9.052 | 9.104 | 5,093,898 | -0.16(-1.75%) |
Mar 28, 2013 | 9.122 | 9.271 | 9.095 | 9.266 | 5,323,509 | +0.06(+0.62%) |
Mar 27, 2013 | 9.113 | 9.244 | 9.078 | 9.209 | 3,951,323 | +0.02(+0.19%) |
Mar 26, 2013 | 8.990 | 9.209 | 8.982 | 9.192 | 4,998,309 | +0.18(+2.04%) |
Mar 25, 2013 | 8.964 | 9.078 | 8.920 | 9.008 | 6,569,522 | +0.06(+0.69%) |
Mar 22, 2013 | 8.990 | 9.078 | 8.920 | 8.947 | 5,805,797 | +0.06(+0.69%) |
Mar 21, 2013 | 9.122 | 9.135 | 8.872 | 8.885 | 10,430,859 | -0.27(-2.97%) |
Mar 20, 2013 | 9.095 | 9.262 | 9.095 | 9.157 | 6,633,982 | +0.11(+1.26%) |
Mar 19, 2013 | 9.227 | 9.262 | 8.903 | 9.043 | 9,380,198 | -0.18(-1.90%) |
Mar 18, 2013 | 9.201 | 9.310 | 9.131 | 9.218 | 6,378,747 | -0.15(-1.64%) |
Mar 15, 2013 | 9.463 | 9.499 | 9.262 | 9.371 | 8,311,732 | -0.14(-1.43%) |
Mar 14, 2013 | 9.420 | 9.630 | 9.385 | 9.507 | 8,954,818 | +0.13(+1.40%) |
Mar 13, 2013 | 9.323 | 9.385 | 9.196 | 9.376 | 7,095,721 | +0.11(+1.13%) |
Mar 12, 2013 | 9.279 | 9.393 | 9.192 | 9.271 | 6,111,024 | -0.04(-0.47%) |
Mar 11, 2013 | 9.288 | 9.349 | 9.254 | 9.315 | 5,851,380 | +0.00(+0.00%) |
Mar 08, 2013 | 9.062 | 9.410 | 9.027 | 9.315 | 12,160,322 | +0.28(+3.09%) |
Mar 07, 2013 | 9.158 | 9.193 | 8.966 | 9.036 | 6,058,737 | -0.08(-0.86%) |
Mar 06, 2013 | 9.079 | 9.149 | 8.975 | 9.114 | 8,845,790 | +0.08(+0.87%) |
Mar 05, 2013 | 8.992 | 9.114 | 8.957 | 9.036 | 10,165,025 | +0.05(+0.58%) |
Mar 04, 2013 | 8.914 | 9.062 | 8.800 | 8.983 | 8,968,990 | +0.03(+0.39%) |