Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.58 | 10.95 | 10.54 | 10.67 | 163,913 | +0.02(+0.21%) |
May 30, 2013 | 10.34 | 10.89 | 10.22 | 10.64 | 208,545 | +0.31(+3.02%) |
May 29, 2013 | 10.41 | 10.41 | 10.15 | 10.33 | 208,106 | -0.13(-1.26%) |
May 28, 2013 | 10.80 | 10.98 | 10.42 | 10.46 | 289,128 | -0.28(-2.62%) |
May 24, 2013 | 10.26 | 11.14 | 10.10 | 10.74 | 0 | +0.99(+10.13%) |
May 23, 2013 | 9.567 | 9.787 | 9.563 | 9.756 | 0 | +0.11(+1.14%) |
May 22, 2013 | 9.506 | 9.817 | 9.506 | 9.646 | 0 | +0.12(+1.24%) |
May 21, 2013 | 9.550 | 9.607 | 9.440 | 9.528 | 0 | -0.05(-0.50%) |
May 20, 2013 | 9.405 | 9.598 | 9.277 | 9.576 | 0 | +0.17(+1.77%) |
May 17, 2013 | 9.405 | 9.435 | 9.295 | 9.409 | 0 | +0.05(+0.56%) |
May 16, 2013 | 9.418 | 9.427 | 9.321 | 9.356 | 41,515 | -0.06(-0.65%) |
May 15, 2013 | 9.203 | 9.431 | 9.163 | 9.418 | 0 | +0.29(+3.18%) |
May 13, 2013 | 9.299 | 9.334 | 9.099 | 9.128 | 0 | -0.17(-1.80%) |
May 10, 2013 | 9.172 | 9.343 | 9.172 | 9.295 | 0 | +0.15(+1.63%) |
May 09, 2013 | 9.145 | 9.220 | 9.062 | 9.145 | 0 | -0.03(-0.29%) |
May 08, 2013 | 9.176 | 9.246 | 9.106 | 9.172 | 0 | -0.05(-0.52%) |
May 07, 2013 | 9.071 | 9.224 | 9.005 | 9.220 | 0 | +0.20(+2.24%) |
May 06, 2013 | 8.974 | 9.022 | 8.856 | 9.018 | 0 | +0.07(+0.79%) |
May 03, 2013 | 8.864 | 8.979 | 8.864 | 8.948 | 0 | +0.18(+2.05%) |
May 02, 2013 | 8.689 | 8.895 | 8.689 | 8.768 | 0 | +0.07(+0.86%) |
May 01, 2013 | 9.123 | 9.233 | 8.684 | 8.693 | 0 | -0.46(-4.99%) |
Apr 30, 2013 | 9.075 | 9.181 | 9.038 | 9.150 | 0 | +0.04(+0.39%) |
Apr 29, 2013 | 9.167 | 9.242 | 8.983 | 9.115 | 126,979 | -0.06(-0.67%) |
Apr 26, 2013 | 9.053 | 9.203 | 9.088 | 9.176 | 112,903 | +0.09(+0.97%) |
Apr 25, 2013 | 8.961 | 9.159 | 8.943 | 9.088 | 66,554 | +0.12(+1.37%) |
Apr 24, 2013 | 8.829 | 9.005 | 8.829 | 8.965 | 84,216 | +0.11(+1.24%) |
Apr 23, 2013 | 8.684 | 8.869 | 8.640 | 8.855 | 121,927 | +0.19(+2.18%) |
Apr 22, 2013 | 8.869 | 8.869 | 8.610 | 8.667 | 123,807 | -0.18(-1.99%) |
Apr 19, 2013 | 8.899 | 8.904 | 8.776 | 8.842 | 141,337 | -0.07(-0.84%) |
Apr 18, 2013 | 8.834 | 8.957 | 8.768 | 8.917 | 239,110 | +0.01(+0.15%) |
Apr 17, 2013 | 8.965 | 9.031 | 8.689 | 8.904 | 154,495 | -0.09(-1.03%) |
Apr 16, 2013 | 9.066 | 9.137 | 8.855 | 8.996 | 186,886 | -0.01(-0.10%) |
Apr 15, 2013 | 9.185 | 9.185 | 8.864 | 9.005 | 289,836 | -0.25(-2.71%) |
Apr 12, 2013 | 9.229 | 9.330 | 8.979 | 9.255 | 224,115 | +0.11(+1.25%) |
Apr 11, 2013 | 8.926 | 9.220 | 8.904 | 9.141 | 137,446 | +0.18(+1.96%) |
Apr 10, 2013 | 8.812 | 8.983 | 8.770 | 8.965 | 123,634 | +0.15(+1.74%) |
Apr 09, 2013 | 8.934 | 8.947 | 8.772 | 8.812 | 160,246 | -0.13(-1.47%) |
Apr 08, 2013 | 9.035 | 9.035 | 8.860 | 8.943 | 155,834 | -0.05(-0.54%) |
Apr 05, 2013 | 8.820 | 9.022 | 8.685 | 8.991 | 157,711 | +0.03(+0.34%) |
Apr 04, 2013 | 8.768 | 8.987 | 8.623 | 8.960 | 286,890 | +0.19(+2.20%) |
Apr 03, 2013 | 8.960 | 9.061 | 8.768 | 8.768 | 319,665 | -0.20(-2.25%) |
Apr 02, 2013 | 8.685 | 9.166 | 8.606 | 8.969 | 580,519 | +0.12(+1.34%) |
Apr 01, 2013 | 8.952 | 9.079 | 8.777 | 8.851 | 409,641 | -0.10(-1.13%) |
Mar 28, 2013 | 9.022 | 9.022 | 8.934 | 8.952 | 301,159 | -0.04(-0.49%) |
Mar 27, 2013 | 8.991 | 9.109 | 8.952 | 8.996 | 165,703 | -0.06(-0.68%) |
Mar 26, 2013 | 9.285 | 9.285 | 8.873 | 9.057 | 442,878 | -0.20(-2.18%) |
Mar 25, 2013 | 9.241 | 9.271 | 9.070 | 9.258 | 166,931 | +0.04(+0.48%) |
Mar 22, 2013 | 9.083 | 9.276 | 9.026 | 9.214 | 96,097 | +0.16(+1.74%) |
Mar 21, 2013 | 9.210 | 9.276 | 8.969 | 9.057 | 101,495 | -0.21(-2.31%) |
Mar 20, 2013 | 9.228 | 9.521 | 9.119 | 9.271 | 304,737 | -0.14(-1.53%) |
Mar 19, 2013 | 9.451 | 9.547 | 9.390 | 9.416 | 261,045 | -0.05(-0.51%) |
Mar 18, 2013 | 9.486 | 9.547 | 9.377 | 9.464 | 101,787 | -0.07(-0.69%) |
Mar 15, 2013 | 9.517 | 9.547 | 9.469 | 9.530 | 336,647 | +0.04(+0.46%) |
Mar 14, 2013 | 9.206 | 9.490 | 9.206 | 9.486 | 167,995 | +0.28(+3.09%) |
Mar 13, 2013 | 9.153 | 9.245 | 9.061 | 9.201 | 131,962 | +0.20(+2.19%) |
Mar 12, 2013 | 9.070 | 9.131 | 8.974 | 9.004 | 43,571 | -0.05(-0.58%) |
Mar 11, 2013 | 9.271 | 9.285 | 9.048 | 9.057 | 105,680 | -0.20(-2.18%) |
Mar 08, 2013 | 9.048 | 9.333 | 9.048 | 9.258 | 523,825 | +0.27(+3.02%) |
Mar 07, 2013 | 8.452 | 9.079 | 8.404 | 8.987 | 282,449 | +0.45(+5.23%) |
Mar 06, 2013 | 8.658 | 8.689 | 8.466 | 8.540 | 125,810 | -0.08(-0.91%) |
Mar 05, 2013 | 8.610 | 8.628 | 8.492 | 8.619 | 167,281 | +0.01(+0.15%) |
Mar 04, 2013 | 8.544 | 8.689 | 8.540 | 8.606 | 134,622 | +0.07(+0.82%) |