Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.717 | 9.787 | 9.485 | 9.511 | 11,897,929 | -0.18(-1.86%) |
May 30, 2013 | 10.04 | 10.09 | 9.629 | 9.691 | 0 | -0.33(-3.32%) |
May 29, 2013 | 9.805 | 10.25 | 9.805 | 10.02 | 10,101,387 | +0.12(+1.24%) |
May 28, 2013 | 10.02 | 10.09 | 9.892 | 9.901 | 7,992,562 | -0.04(-0.44%) |
May 24, 2013 | 10.39 | 10.44 | 9.831 | 9.945 | 0 | +0.03(+0.27%) |
May 23, 2013 | 9.761 | 10.01 | 9.471 | 9.919 | 13,385,815 | -0.04(-0.44%) |
May 22, 2013 | 10.16 | 10.26 | 9.901 | 9.962 | 0 | -0.20(-1.98%) |
May 21, 2013 | 10.10 | 10.25 | 10.02 | 10.16 | 0 | +0.04(+0.43%) |
May 20, 2013 | 9.998 | 10.19 | 9.945 | 10.12 | 5,729,026 | +0.10(+0.96%) |
May 17, 2013 | 9.980 | 10.11 | 9.954 | 10.02 | 0 | +0.11(+1.15%) |
May 16, 2013 | 9.901 | 10.04 | 9.831 | 9.910 | 4,342,542 | +0.07(+0.67%) |
May 15, 2013 | 9.805 | 9.980 | 9.774 | 9.844 | 0 | +0.14(+1.40%) |
May 13, 2013 | 9.594 | 9.866 | 9.550 | 9.708 | 0 | +0.12(+1.28%) |
May 10, 2013 | 9.515 | 9.585 | 9.454 | 9.585 | 0 | +0.11(+1.20%) |
May 09, 2013 | 9.445 | 9.498 | 9.331 | 9.471 | 0 | -0.03(-0.28%) |
May 08, 2013 | 9.287 | 9.533 | 9.278 | 9.498 | 0 | +0.20(+2.17%) |
May 07, 2013 | 9.454 | 9.471 | 9.173 | 9.296 | 10,070,979 | -0.18(-1.85%) |
May 06, 2013 | 9.419 | 9.568 | 9.392 | 9.471 | 0 | +0.08(+0.84%) |
May 03, 2013 | 9.550 | 9.524 | 9.349 | 9.392 | 0 | -0.05(-0.56%) |
May 02, 2013 | 9.542 | 9.594 | 9.068 | 9.445 | 0 | -0.11(-1.19%) |
May 01, 2013 | 9.428 | 9.638 | 9.401 | 9.559 | 0 | +0.12(+1.30%) |
Apr 30, 2013 | 9.322 | 9.463 | 9.261 | 9.436 | 0 | +0.11(+1.13%) |
Apr 29, 2013 | 9.235 | 9.436 | 9.235 | 9.331 | 7,416,266 | +0.09(+0.95%) |
Apr 26, 2013 | 9.182 | 9.331 | 9.243 | 9.243 | 6,524,118 | -0.02(-0.19%) |
Apr 25, 2013 | 9.164 | 9.366 | 9.077 | 9.261 | 0 | +0.17(+1.88%) |
Apr 24, 2013 | 8.945 | 9.122 | 8.857 | 9.090 | 0 | +0.14(+1.52%) |
Apr 23, 2013 | 8.919 | 9.059 | 8.827 | 8.954 | 7,024,639 | +0.12(+1.39%) |
Apr 22, 2013 | 8.551 | 8.893 | 8.494 | 8.831 | 10,094,142 | +0.29(+3.44%) |
Apr 19, 2013 | 8.393 | 8.542 | 8.323 | 8.537 | 7,916,182 | +0.16(+1.94%) |
Apr 18, 2013 | 8.691 | 8.704 | 8.296 | 8.375 | 11,375,489 | -0.27(-3.14%) |
Apr 17, 2013 | 8.928 | 8.936 | 8.586 | 8.647 | 10,670,031 | -0.35(-3.90%) |
Apr 16, 2013 | 8.963 | 9.024 | 8.901 | 8.998 | 6,969,492 | +0.10(+1.08%) |
Apr 15, 2013 | 9.059 | 9.085 | 8.901 | 8.901 | 10,421,059 | -0.25(-2.78%) |
Apr 12, 2013 | 9.024 | 9.305 | 8.954 | 9.156 | 9,853,829 | +0.11(+1.16%) |
Apr 11, 2013 | 9.112 | 9.173 | 8.928 | 9.050 | 9,059,774 | -0.18(-1.90%) |
Apr 10, 2013 | 9.156 | 9.314 | 9.068 | 9.226 | 9,803,163 | +0.10(+1.06%) |
Apr 09, 2013 | 9.156 | 9.217 | 8.875 | 9.129 | 9,716,912 | -0.05(-0.57%) |
Apr 08, 2013 | 8.980 | 9.191 | 8.963 | 9.182 | 5,939,432 | +0.17(+1.85%) |
Apr 05, 2013 | 8.901 | 9.042 | 8.805 | 9.015 | 8,041,769 | -0.09(-0.96%) |
Apr 04, 2013 | 8.761 | 9.147 | 8.726 | 9.103 | 8,631,855 | +0.32(+3.70%) |
Apr 03, 2013 | 8.919 | 9.011 | 8.730 | 8.779 | 9,172,942 | -0.10(-1.09%) |
Apr 02, 2013 | 9.112 | 9.121 | 8.857 | 8.875 | 5,328,452 | -0.24(-2.60%) |
Apr 01, 2013 | 9.243 | 9.278 | 9.059 | 9.112 | 5,089,664 | -0.16(-1.75%) |
Mar 28, 2013 | 9.129 | 9.278 | 9.103 | 9.274 | 5,319,084 | +0.06(+0.62%) |
Mar 27, 2013 | 9.121 | 9.252 | 9.085 | 9.217 | 3,948,039 | +0.02(+0.19%) |
Mar 26, 2013 | 8.998 | 9.217 | 8.989 | 9.200 | 4,994,154 | +0.18(+2.04%) |
Mar 25, 2013 | 8.971 | 9.085 | 8.928 | 9.015 | 6,564,062 | +0.06(+0.69%) |
Mar 22, 2013 | 8.998 | 9.085 | 8.928 | 8.954 | 5,800,971 | +0.06(+0.69%) |
Mar 21, 2013 | 9.129 | 9.142 | 8.879 | 8.893 | 10,422,189 | -0.27(-2.97%) |
Mar 20, 2013 | 9.103 | 9.270 | 9.103 | 9.164 | 6,628,468 | +0.11(+1.26%) |
Mar 19, 2013 | 9.235 | 9.270 | 8.910 | 9.050 | 9,372,401 | -0.18(-1.90%) |
Mar 18, 2013 | 9.208 | 9.318 | 9.138 | 9.226 | 6,373,445 | -0.15(-1.64%) |
Mar 15, 2013 | 9.471 | 9.506 | 9.270 | 9.379 | 8,304,823 | -0.14(-1.43%) |
Mar 14, 2013 | 9.428 | 9.638 | 9.392 | 9.515 | 8,947,374 | +0.13(+1.40%) |
Mar 13, 2013 | 9.331 | 9.392 | 9.204 | 9.384 | 7,089,823 | +0.11(+1.13%) |
Mar 12, 2013 | 9.287 | 9.401 | 9.200 | 9.278 | 6,105,944 | -0.04(-0.47%) |
Mar 11, 2013 | 9.296 | 9.357 | 9.261 | 9.322 | 5,846,516 | +0.00(+0.00%) |
Mar 08, 2013 | 9.069 | 9.418 | 9.034 | 9.322 | 12,150,214 | +0.28(+3.09%) |
Mar 07, 2013 | 9.165 | 9.200 | 8.973 | 9.043 | 6,053,701 | -0.08(-0.86%) |
Mar 06, 2013 | 9.087 | 9.157 | 8.982 | 9.122 | 8,838,437 | +0.08(+0.87%) |
Mar 05, 2013 | 9.000 | 9.122 | 8.965 | 9.043 | 10,156,575 | +0.05(+0.58%) |
Mar 04, 2013 | 8.921 | 9.069 | 8.808 | 8.991 | 8,961,535 | +0.03(+0.39%) |