Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.641 | 9.847 | 9.532 | 9.666 | 18,078,004 | -0.03(-0.35%) |
May 30, 2013 | 9.540 | 9.801 | 9.490 | 9.700 | 9,647,532 | +0.17(+1.76%) |
May 29, 2013 | 9.490 | 9.650 | 9.482 | 9.532 | 13,275,125 | -0.03(-0.26%) |
May 28, 2013 | 9.793 | 9.793 | 9.482 | 9.557 | 13,781,825 | -0.09(-0.96%) |
May 24, 2013 | 9.683 | 9.708 | 9.397 | 9.650 | 13,566,188 | -0.03(-0.26%) |
May 23, 2013 | 9.440 | 9.683 | 9.364 | 9.675 | 17,164,742 | -0.01(-0.09%) |
May 22, 2013 | 9.952 | 10.22 | 9.608 | 9.683 | 18,920,696 | -0.25(-2.54%) |
May 21, 2013 | 10.13 | 10.21 | 9.734 | 9.935 | 19,481,456 | -0.22(-2.15%) |
May 20, 2013 | 10.37 | 10.39 | 10.12 | 10.15 | 10,857,603 | -0.24(-2.26%) |
May 17, 2013 | 10.30 | 10.52 | 10.30 | 10.39 | 18,423,024 | +0.02(+0.16%) |
May 16, 2013 | 10.51 | 10.54 | 10.24 | 10.37 | 13,396,137 | -0.06(-0.56%) |
May 15, 2013 | 10.08 | 10.57 | 9.969 | 10.43 | 26,190,252 | +0.47(+4.73%) |
May 13, 2013 | 10.06 | 10.06 | 9.910 | 9.961 | 11,498,981 | -0.13(-1.25%) |
May 10, 2013 | 9.784 | 10.10 | 9.772 | 10.09 | 12,547,576 | +0.33(+3.36%) |
May 09, 2013 | 9.961 | 10.00 | 9.734 | 9.759 | 13,759,176 | -0.16(-1.61%) |
May 08, 2013 | 10.04 | 10.10 | 9.835 | 9.919 | 12,834,915 | -0.15(-1.50%) |
May 07, 2013 | 10.10 | 10.19 | 9.994 | 10.07 | 12,634,228 | +0.05(+0.50%) |
May 06, 2013 | 9.977 | 10.07 | 9.919 | 10.02 | 6,685,568 | +0.05(+0.51%) |
May 03, 2013 | 9.692 | 10.15 | 9.524 | 9.969 | 21,261,180 | +0.45(+4.68%) |
May 02, 2013 | 9.364 | 9.566 | 9.347 | 9.524 | 9,367,923 | +0.13(+1.43%) |
May 01, 2013 | 9.440 | 9.515 | 9.364 | 9.389 | 15,145,512 | -0.07(-0.71%) |
Apr 30, 2013 | 9.456 | 9.549 | 9.397 | 9.456 | 25,277,918 | +0.02(+0.18%) |
Apr 29, 2013 | 9.717 | 9.767 | 9.406 | 9.440 | 20,093,898 | -0.24(-2.43%) |
Apr 26, 2013 | 9.372 | 9.961 | 9.482 | 9.675 | 39,882,204 | +0.19(+2.04%) |
Apr 25, 2013 | 9.515 | 9.700 | 9.397 | 9.482 | 19,927,386 | +0.07(+0.71%) |
Apr 24, 2013 | 9.339 | 9.473 | 9.263 | 9.414 | 10,733,934 | +0.05(+0.54%) |
Apr 23, 2013 | 9.288 | 9.414 | 9.238 | 9.364 | 10,667,132 | +0.26(+2.80%) |
Apr 22, 2013 | 9.190 | 9.270 | 8.955 | 9.109 | 15,218,085 | -0.06(-0.62%) |
Apr 19, 2013 | 9.068 | 9.198 | 9.012 | 9.165 | 12,346,502 | +0.17(+1.89%) |
Apr 18, 2013 | 9.351 | 9.416 | 8.915 | 8.996 | 23,984,596 | -0.34(-3.64%) |
Apr 17, 2013 | 9.416 | 9.456 | 9.198 | 9.335 | 15,421,949 | -0.18(-1.87%) |
Apr 16, 2013 | 9.375 | 9.610 | 9.375 | 9.513 | 12,491,906 | +0.23(+2.53%) |
Apr 15, 2013 | 9.763 | 9.780 | 9.270 | 9.278 | 27,542,558 | -0.61(-6.21%) |
Apr 12, 2013 | 10.05 | 10.11 | 9.820 | 9.893 | 11,011,982 | -0.19(-1.84%) |
Apr 11, 2013 | 10.05 | 10.14 | 9.998 | 10.08 | 20,926,330 | +0.02(+0.24%) |
Apr 10, 2013 | 10.07 | 10.18 | 9.986 | 10.05 | 20,178,704 | -0.07(-0.72%) |
Apr 09, 2013 | 10.23 | 10.27 | 10.08 | 10.13 | 14,410,724 | -0.09(-0.87%) |
Apr 08, 2013 | 10.01 | 10.24 | 9.998 | 10.22 | 21,128,326 | +0.18(+1.77%) |
Apr 05, 2013 | 9.173 | 10.08 | 9.125 | 10.04 | 37,421,048 | +0.61(+6.43%) |
Apr 04, 2013 | 9.561 | 9.679 | 9.392 | 9.432 | 13,583,341 | -0.07(-0.77%) |
Apr 03, 2013 | 9.869 | 9.885 | 9.416 | 9.505 | 28,043,726 | -0.37(-3.76%) |
Apr 02, 2013 | 9.893 | 9.998 | 9.860 | 9.877 | 13,023,909 | -0.01(-0.08%) |
Apr 01, 2013 | 9.869 | 9.933 | 9.840 | 9.885 | 12,736,305 | +0.02(+0.16%) |
Mar 28, 2013 | 9.812 | 9.974 | 9.755 | 9.869 | 9,887,251 | +0.06(+0.66%) |
Mar 27, 2013 | 9.731 | 9.836 | 9.642 | 9.804 | 15,378,917 | -0.07(-0.74%) |
Mar 26, 2013 | 9.812 | 9.917 | 9.796 | 9.877 | 10,985,323 | +0.07(+0.74%) |
Mar 25, 2013 | 9.869 | 9.990 | 9.772 | 9.804 | 25,058,476 | -0.06(-0.66%) |
Mar 22, 2013 | 9.860 | 9.901 | 9.788 | 9.869 | 10,968,829 | +0.02(+0.25%) |
Mar 21, 2013 | 9.909 | 9.953 | 9.820 | 9.844 | 15,365,780 | -0.08(-0.81%) |
Mar 20, 2013 | 9.812 | 9.986 | 9.812 | 9.925 | 14,923,163 | +0.18(+1.82%) |
Mar 19, 2013 | 9.998 | 10.03 | 9.618 | 9.747 | 19,075,022 | -0.13(-1.31%) |
Mar 18, 2013 | 9.869 | 10.08 | 9.840 | 9.877 | 15,254,338 | -0.15(-1.53%) |
Mar 15, 2013 | 9.828 | 10.08 | 9.739 | 10.03 | 25,798,760 | +0.30(+3.07%) |
Mar 14, 2013 | 9.634 | 9.800 | 9.634 | 9.731 | 66,880,164 | +0.06(+0.58%) |
Mar 13, 2013 | 9.844 | 9.853 | 9.586 | 9.675 | 64,781,120 | -0.15(-1.56%) |
Mar 12, 2013 | 9.618 | 9.836 | 9.594 | 9.828 | 20,170,828 | +0.21(+2.18%) |
Mar 11, 2013 | 9.634 | 9.699 | 9.586 | 9.618 | 7,847,164 | -0.02(-0.17%) |
Mar 08, 2013 | 9.456 | 9.715 | 9.351 | 9.634 | 24,169,148 | +0.28(+3.03%) |
Mar 07, 2013 | 9.214 | 9.424 | 9.173 | 9.351 | 65,615,108 | +0.12(+1.31%) |
Mar 06, 2013 | 9.214 | 9.319 | 9.125 | 9.230 | 31,618,846 | +0.08(+0.88%) |
Mar 05, 2013 | 9.020 | 9.351 | 9.012 | 9.149 | 43,393,716 | +0.19(+2.07%) |
Mar 04, 2013 | 8.802 | 8.971 | 8.794 | 8.963 | 19,241,046 | +0.07(+0.82%) |