Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.17 | 12.40 | 12.09 | 12.29 | 447,045 | +0.13(+1.04%) |
May 30, 2013 | 12.26 | 12.29 | 12.09 | 12.16 | 1,087,780 | -0.11(-0.86%) |
May 29, 2013 | 12.49 | 12.55 | 12.17 | 12.27 | 1,385,243 | -0.32(-2.52%) |
May 28, 2013 | 12.83 | 13.05 | 12.53 | 12.58 | 1,692,930 | -0.56(-4.24%) |
May 24, 2013 | 12.91 | 13.14 | 12.67 | 13.14 | 524,922 | +0.21(+1.64%) |
May 23, 2013 | 12.94 | 13.08 | 12.87 | 12.93 | 1,520,299 | -0.02(-0.16%) |
May 22, 2013 | 12.38 | 13.20 | 12.03 | 12.95 | 2,017,013 | +0.99(+8.31%) |
May 21, 2013 | 11.89 | 11.98 | 11.80 | 11.96 | 466,099 | +0.08(+0.71%) |
May 20, 2013 | 11.65 | 11.93 | 11.57 | 11.87 | 426,616 | +0.23(+2.00%) |
May 17, 2013 | 11.44 | 11.73 | 11.41 | 11.64 | 219,008 | +0.25(+2.16%) |
May 16, 2013 | 11.34 | 11.46 | 11.32 | 11.39 | 312,417 | +0.00(+0.00%) |
May 15, 2013 | 11.46 | 11.52 | 11.38 | 11.39 | 274,851 | +0.08(+0.75%) |
May 13, 2013 | 11.28 | 11.43 | 11.22 | 11.31 | 125,651 | +0.00(+0.00%) |
May 10, 2013 | 11.40 | 11.41 | 11.27 | 11.31 | 184,186 | -0.09(-0.80%) |
May 09, 2013 | 11.40 | 11.43 | 11.28 | 11.40 | 378,599 | -0.01(-0.12%) |
May 08, 2013 | 10.93 | 11.43 | 10.88 | 11.41 | 469,603 | +0.49(+4.52%) |
May 07, 2013 | 10.79 | 10.93 | 10.79 | 10.92 | 175,420 | +0.13(+1.17%) |
May 06, 2013 | 10.93 | 10.96 | 10.64 | 10.79 | 328,984 | -0.11(-0.97%) |
May 03, 2013 | 10.85 | 11.04 | 10.76 | 10.90 | 370,701 | +0.14(+1.31%) |
May 02, 2013 | 10.79 | 10.79 | 10.50 | 10.76 | 358,710 | +0.03(+0.26%) |
May 01, 2013 | 10.66 | 10.88 | 10.58 | 10.73 | 498,194 | +0.03(+0.26%) |
Apr 30, 2013 | 10.60 | 10.76 | 10.53 | 10.70 | 717,257 | +0.13(+1.27%) |
Apr 29, 2013 | 10.30 | 10.57 | 10.26 | 10.57 | 569,125 | +0.34(+3.31%) |
Apr 26, 2013 | 10.24 | 10.29 | 10.15 | 10.23 | 160,994 | -0.01(-0.14%) |
Apr 25, 2013 | 10.15 | 10.37 | 10.13 | 10.24 | 270,755 | +0.11(+1.04%) |
Apr 24, 2013 | 10.00 | 10.14 | 9.990 | 10.14 | 255,985 | +0.13(+1.27%) |
Apr 23, 2013 | 9.856 | 10.02 | 9.821 | 10.01 | 183,952 | +0.23(+2.38%) |
Apr 22, 2013 | 9.764 | 9.828 | 9.630 | 9.778 | 237,742 | +0.01(+0.14%) |
Apr 19, 2013 | 9.785 | 9.796 | 9.673 | 9.764 | 176,595 | +0.03(+0.29%) |
Apr 18, 2013 | 9.708 | 9.775 | 9.623 | 9.736 | 340,074 | +0.08(+0.88%) |
Apr 17, 2013 | 9.609 | 9.673 | 9.542 | 9.652 | 373,242 | -0.04(-0.44%) |
Apr 16, 2013 | 9.659 | 9.778 | 9.609 | 9.694 | 297,067 | +0.10(+1.03%) |
Apr 15, 2013 | 9.863 | 9.870 | 9.518 | 9.595 | 714,221 | -0.29(-2.92%) |
Apr 12, 2013 | 9.856 | 9.905 | 9.822 | 9.884 | 266,928 | +0.00(+0.00%) |
Apr 11, 2013 | 9.947 | 10.04 | 9.870 | 9.884 | 328,221 | -0.08(-0.78%) |
Apr 10, 2013 | 9.680 | 10.12 | 9.676 | 9.962 | 751,305 | +0.29(+2.99%) |
Apr 09, 2013 | 9.454 | 9.715 | 9.391 | 9.673 | 504,469 | +0.24(+2.54%) |
Apr 08, 2013 | 9.208 | 9.447 | 9.180 | 9.433 | 269,980 | +0.23(+2.45%) |
Apr 05, 2013 | 9.053 | 9.236 | 8.919 | 9.208 | 374,283 | +0.06(+0.62%) |
Apr 04, 2013 | 9.109 | 9.158 | 9.011 | 9.151 | 360,179 | +0.06(+0.70%) |
Apr 03, 2013 | 9.426 | 9.426 | 9.067 | 9.088 | 521,405 | -0.34(-3.59%) |
Apr 02, 2013 | 9.546 | 9.553 | 9.335 | 9.426 | 275,061 | -0.05(-0.52%) |
Apr 01, 2013 | 9.475 | 9.497 | 9.289 | 9.475 | 352,657 | +0.01(+0.07%) |
Mar 28, 2013 | 9.292 | 9.553 | 9.257 | 9.468 | 480,471 | +0.15(+1.59%) |
Mar 27, 2013 | 9.313 | 9.320 | 9.236 | 9.320 | 340,109 | -0.05(-0.53%) |
Mar 26, 2013 | 9.201 | 9.391 | 9.194 | 9.370 | 375,466 | +0.18(+1.92%) |
Mar 25, 2013 | 9.370 | 9.370 | 9.137 | 9.194 | 236,769 | -0.15(-1.66%) |
Mar 22, 2013 | 9.518 | 9.553 | 9.292 | 9.349 | 204,696 | -0.14(-1.48%) |
Mar 21, 2013 | 9.313 | 9.556 | 9.278 | 9.490 | 278,555 | +0.13(+1.35%) |
Mar 20, 2013 | 9.363 | 9.442 | 9.349 | 9.363 | 272,197 | +0.04(+0.45%) |
Mar 19, 2013 | 9.377 | 9.412 | 9.320 | 9.320 | 389,894 | -0.04(-0.45%) |
Mar 18, 2013 | 9.187 | 9.384 | 9.144 | 9.363 | 328,118 | +0.06(+0.61%) |
Mar 15, 2013 | 8.947 | 9.328 | 8.947 | 9.306 | 982,260 | +0.32(+3.53%) |
Mar 14, 2013 | 8.912 | 9.014 | 8.898 | 8.989 | 599,547 | +0.12(+1.35%) |
Mar 13, 2013 | 8.912 | 8.947 | 8.834 | 8.870 | 357,160 | -0.03(-0.32%) |
Mar 12, 2013 | 8.891 | 8.982 | 8.856 | 8.898 | 316,897 | +0.00(+0.00%) |
Mar 11, 2013 | 8.968 | 8.968 | 8.863 | 8.898 | 424,696 | -0.08(-0.94%) |
Mar 08, 2013 | 8.975 | 9.003 | 8.919 | 8.982 | 407,107 | +0.07(+0.79%) |
Mar 07, 2013 | 8.884 | 8.912 | 8.856 | 8.912 | 315,649 | +0.04(+0.48%) |
Mar 06, 2013 | 8.947 | 8.954 | 8.827 | 8.870 | 328,024 | -0.07(-0.79%) |
Mar 05, 2013 | 8.898 | 8.982 | 8.870 | 8.940 | 436,476 | +0.06(+0.71%) |
Mar 04, 2013 | 8.891 | 8.933 | 8.813 | 8.877 | 358,656 | -0.04(-0.40%) |