Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.815 | 10.01 | 9.659 | 9.880 | 481,429 | -0.22(-2.13%) |
May 30, 2013 | 10.23 | 10.34 | 10.10 | 10.10 | 198,870 | -0.11(-1.09%) |
May 29, 2013 | 10.00 | 10.42 | 10.00 | 10.21 | 154,149 | +0.08(+0.77%) |
May 28, 2013 | 10.23 | 10.37 | 10.12 | 10.13 | 199,395 | -0.10(-0.96%) |
May 24, 2013 | 10.32 | 10.35 | 10.08 | 10.23 | 109,155 | -0.07(-0.70%) |
May 23, 2013 | 10.32 | 10.37 | 10.20 | 10.30 | 190,380 | -0.08(-0.75%) |
May 22, 2013 | 10.45 | 10.58 | 10.26 | 10.38 | 347,229 | -0.11(-1.06%) |
May 21, 2013 | 10.53 | 10.58 | 10.40 | 10.49 | 202,467 | -0.02(-0.19%) |
May 20, 2013 | 10.24 | 10.56 | 10.24 | 10.51 | 237,458 | +0.10(+1.00%) |
May 17, 2013 | 10.43 | 10.43 | 10.31 | 10.40 | 228,830 | +0.01(+0.06%) |
May 16, 2013 | 10.41 | 10.53 | 10.35 | 10.40 | 213,941 | -0.03(-0.25%) |
May 15, 2013 | 10.23 | 10.42 | 10.17 | 10.42 | 481,582 | +0.06(+0.57%) |
May 13, 2013 | 10.29 | 10.42 | 10.25 | 10.36 | 233,403 | -0.03(-0.25%) |
May 10, 2013 | 10.55 | 10.61 | 10.07 | 10.39 | 441,466 | -0.20(-1.85%) |
May 09, 2013 | 10.64 | 10.71 | 10.52 | 10.58 | 235,014 | -0.07(-0.61%) |
May 08, 2013 | 10.71 | 10.81 | 10.50 | 10.65 | 199,628 | -0.01(-0.12%) |
May 07, 2013 | 10.76 | 10.95 | 10.60 | 10.66 | 184,823 | -0.06(-0.55%) |
May 06, 2013 | 10.53 | 10.88 | 10.53 | 10.72 | 304,860 | +0.19(+1.79%) |
May 03, 2013 | 10.77 | 10.81 | 10.47 | 10.53 | 186,893 | -0.28(-2.59%) |
May 02, 2013 | 10.90 | 11.05 | 10.61 | 10.81 | 552,642 | -0.09(-0.84%) |
May 01, 2013 | 10.72 | 10.92 | 10.69 | 10.90 | 248,836 | +0.16(+1.46%) |
Apr 30, 2013 | 10.77 | 10.87 | 10.58 | 10.75 | 235,500 | -0.01(-0.06%) |
Apr 29, 2013 | 10.49 | 10.90 | 10.43 | 10.75 | 337,397 | +0.27(+2.55%) |
Apr 26, 2013 | 10.69 | 10.70 | 10.42 | 10.49 | 276,368 | -0.22(-2.01%) |
Apr 25, 2013 | 10.60 | 10.93 | 10.58 | 10.70 | 240,644 | +0.17(+1.61%) |
Apr 24, 2013 | 10.64 | 10.64 | 10.42 | 10.53 | 236,938 | -0.08(-0.80%) |
Apr 23, 2013 | 10.55 | 10.95 | 10.43 | 10.62 | 325,083 | +0.07(+0.62%) |
Apr 22, 2013 | 10.08 | 10.57 | 10.06 | 10.55 | 346,832 | +0.46(+4.59%) |
Apr 19, 2013 | 9.796 | 10.10 | 9.776 | 10.09 | 181,618 | +0.30(+3.06%) |
Apr 18, 2013 | 9.848 | 9.906 | 9.672 | 9.789 | 194,423 | -0.06(-0.60%) |
Apr 17, 2013 | 9.939 | 10.06 | 9.769 | 9.848 | 184,614 | -0.19(-1.88%) |
Apr 16, 2013 | 10.08 | 10.14 | 9.939 | 10.04 | 170,699 | +0.01(+0.13%) |
Apr 15, 2013 | 10.98 | 10.98 | 9.971 | 10.02 | 181,809 | -0.31(-2.97%) |
Apr 12, 2013 | 10.34 | 10.42 | 10.18 | 10.33 | 126,092 | -0.05(-0.50%) |
Apr 11, 2013 | 10.21 | 10.42 | 10.17 | 10.38 | 307,134 | +0.18(+1.79%) |
Apr 10, 2013 | 10.23 | 10.30 | 10.10 | 10.20 | 242,272 | -0.03(-0.32%) |
Apr 09, 2013 | 9.919 | 10.42 | 9.907 | 10.23 | 519,136 | +0.37(+3.70%) |
Apr 08, 2013 | 9.509 | 9.880 | 9.509 | 9.867 | 410,363 | +0.37(+3.91%) |
Apr 05, 2013 | 9.431 | 9.554 | 9.281 | 9.496 | 238,951 | -0.02(-0.21%) |
Apr 04, 2013 | 9.391 | 9.613 | 9.391 | 9.515 | 232,086 | +0.12(+1.25%) |
Apr 03, 2013 | 9.502 | 9.567 | 9.202 | 9.398 | 318,697 | -0.14(-1.50%) |
Apr 02, 2013 | 9.522 | 9.593 | 9.450 | 9.541 | 378,408 | +0.07(+0.69%) |
Apr 01, 2013 | 9.483 | 9.569 | 9.365 | 9.476 | 205,611 | +0.02(+0.21%) |
Mar 28, 2013 | 9.548 | 9.620 | 9.352 | 9.457 | 309,795 | -0.10(-1.02%) |
Mar 27, 2013 | 9.515 | 9.659 | 9.391 | 9.554 | 468,196 | +0.00(+0.00%) |
Mar 26, 2013 | 9.652 | 9.678 | 9.470 | 9.554 | 294,626 | -0.06(-0.61%) |
Mar 25, 2013 | 9.756 | 9.756 | 9.467 | 9.613 | 288,074 | -0.09(-0.94%) |
Mar 22, 2013 | 9.776 | 9.841 | 9.659 | 9.704 | 199,111 | -0.08(-0.87%) |
Mar 21, 2013 | 9.796 | 9.887 | 9.691 | 9.789 | 220,543 | -0.03(-0.27%) |
Mar 20, 2013 | 9.906 | 9.985 | 9.665 | 9.815 | 360,205 | -0.09(-0.92%) |
Mar 19, 2013 | 9.926 | 9.952 | 9.795 | 9.906 | 284,800 | +0.07(+0.66%) |
Mar 18, 2013 | 10.20 | 10.20 | 9.776 | 9.841 | 411,120 | -0.06(-0.59%) |
Mar 15, 2013 | 10.05 | 10.05 | 9.841 | 9.900 | 318,598 | -0.14(-1.36%) |
Mar 14, 2013 | 10.15 | 10.32 | 9.978 | 10.04 | 342,093 | +0.00(+0.00%) |
Mar 13, 2013 | 10.12 | 10.17 | 9.939 | 10.04 | 689,054 | -0.21(-2.04%) |
Mar 12, 2013 | 9.769 | 10.35 | 9.769 | 10.25 | 1,772,552 | +0.53(+5.50%) |
Mar 11, 2013 | 9.763 | 9.766 | 9.633 | 9.711 | 793,160 | -0.03(-0.33%) |
Mar 08, 2013 | 9.548 | 9.750 | 9.522 | 9.743 | 779,259 | +0.29(+3.03%) |
Mar 07, 2013 | 9.320 | 9.489 | 9.144 | 9.457 | 746,592 | +0.40(+4.39%) |
Mar 06, 2013 | 9.404 | 9.404 | 8.890 | 9.059 | 1,150,847 | -0.27(-2.87%) |
Mar 05, 2013 | 9.222 | 9.444 | 9.124 | 9.326 | 1,033,160 | +0.11(+1.20%) |
Mar 04, 2013 | 8.388 | 9.242 | 8.381 | 9.215 | 1,627,621 | +0.86(+10.30%) |