Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.42 | 10.48 | 9.869 | 9.959 | 9,675,188 | -0.60(-5.64%) |
May 30, 2013 | 10.24 | 10.68 | 10.24 | 10.55 | 0 | +0.48(+4.78%) |
May 29, 2013 | 9.787 | 10.11 | 9.714 | 10.07 | 2,447,723 | +0.37(+3.78%) |
May 28, 2013 | 9.877 | 10.06 | 9.665 | 9.706 | 3,057,221 | -0.23(-2.30%) |
May 24, 2013 | 9.902 | 10.16 | 9.885 | 9.934 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.26 | 10.32 | 9.926 | 9.951 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.29 | 10.59 | 9.983 | 10.09 | 0 | +0.07(+0.69%) |
May 21, 2013 | 10.14 | 10.31 | 9.899 | 10.02 | 0 | -0.43(-4.10%) |
May 20, 2013 | 9.382 | 10.53 | 9.293 | 10.45 | 5,183,092 | +0.97(+10.22%) |
May 17, 2013 | 9.608 | 9.778 | 9.471 | 9.479 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.592 | 9.907 | 9.406 | 9.753 | 3,067,587 | +0.10(+1.09%) |
May 15, 2013 | 9.842 | 9.931 | 9.600 | 9.648 | 0 | -0.53(-5.23%) |
May 13, 2013 | 10.43 | 10.46 | 10.17 | 10.18 | 0 | -0.30(-2.85%) |
May 10, 2013 | 10.11 | 10.50 | 10.02 | 10.48 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.43 | 10.70 | 10.24 | 10.32 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.38 | 10.59 | 10.24 | 10.59 | 0 | +0.35(+3.39%) |
May 07, 2013 | 10.34 | 10.34 | 10.06 | 10.25 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.61 | 10.67 | 10.38 | 10.48 | 0 | -0.15(-1.37%) |
May 03, 2013 | 10.83 | 10.76 | 10.54 | 10.63 | 0 | -0.14(-1.28%) |
May 02, 2013 | 10.65 | 10.79 | 10.52 | 10.76 | 0 | +0.26(+2.46%) |
May 01, 2013 | 10.32 | 10.68 | 10.21 | 10.50 | 0 | -0.15(-1.44%) |
Apr 30, 2013 | 10.24 | 10.66 | 10.09 | 10.66 | 0 | +0.37(+3.61%) |
Apr 29, 2013 | 10.38 | 10.58 | 10.28 | 10.29 | 2,247,453 | +0.04(+0.39%) |
Apr 26, 2013 | 10.61 | 10.54 | 10.12 | 10.25 | 2,109,509 | -0.30(-2.83%) |
Apr 25, 2013 | 10.63 | 10.75 | 10.36 | 10.54 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 10.00 | 10.41 | 9.932 | 10.35 | 0 | +0.56(+5.69%) |
Apr 23, 2013 | 9.778 | 9.955 | 9.584 | 9.794 | 2,014,597 | -0.14(-1.38%) |
Apr 22, 2013 | 10.12 | 10.17 | 9.745 | 9.931 | 1,820,185 | -0.01(-0.08%) |
Apr 19, 2013 | 9.971 | 10.09 | 9.616 | 9.939 | 2,597,355 | +0.11(+1.15%) |
Apr 18, 2013 | 9.689 | 9.959 | 9.511 | 9.826 | 3,993,549 | +0.20(+2.10%) |
Apr 17, 2013 | 10.15 | 10.29 | 9.592 | 9.624 | 5,417,900 | -0.57(-5.62%) |
Apr 16, 2013 | 10.91 | 11.00 | 10.11 | 10.20 | 5,811,788 | -0.30(-2.85%) |
Apr 15, 2013 | 11.11 | 11.36 | 10.46 | 10.50 | 7,233,348 | -1.35(-11.38%) |
Apr 12, 2013 | 12.24 | 12.27 | 11.81 | 11.84 | 3,048,478 | -0.64(-5.11%) |
Apr 11, 2013 | 12.51 | 12.63 | 12.41 | 12.48 | 2,064,657 | -0.04(-0.32%) |
Apr 10, 2013 | 12.46 | 12.59 | 12.34 | 12.52 | 2,382,716 | -0.06(-0.51%) |
Apr 09, 2013 | 12.18 | 12.64 | 12.06 | 12.59 | 2,278,737 | +0.46(+3.79%) |
Apr 08, 2013 | 12.38 | 12.41 | 12.06 | 12.13 | 2,055,072 | -0.27(-2.15%) |
Apr 05, 2013 | 12.52 | 12.56 | 12.18 | 12.39 | 2,767,434 | +0.06(+0.52%) |
Apr 04, 2013 | 11.72 | 12.35 | 11.40 | 12.33 | 3,171,030 | +0.54(+4.59%) |
Apr 03, 2013 | 12.26 | 12.57 | 11.65 | 11.79 | 4,128,012 | -0.51(-4.14%) |
Apr 02, 2013 | 12.77 | 12.81 | 12.26 | 12.30 | 2,465,788 | -0.57(-4.45%) |
Apr 01, 2013 | 13.21 | 13.21 | 12.80 | 12.87 | 1,410,179 | -0.36(-2.69%) |
Mar 28, 2013 | 13.21 | 13.31 | 13.09 | 13.23 | 1,008,008 | -0.15(-1.15%) |
Mar 27, 2013 | 13.09 | 13.41 | 12.93 | 13.38 | 1,429,590 | +0.29(+2.22%) |
Mar 26, 2013 | 13.16 | 13.16 | 12.92 | 13.09 | 1,400,371 | -0.15(-1.10%) |
Mar 25, 2013 | 13.23 | 13.35 | 13.02 | 13.23 | 1,544,056 | -0.07(-0.55%) |
Mar 22, 2013 | 13.45 | 13.56 | 13.24 | 13.31 | 1,691,602 | -0.23(-1.73%) |
Mar 21, 2013 | 13.12 | 13.57 | 13.06 | 13.54 | 1,758,332 | +0.56(+4.29%) |
Mar 20, 2013 | 13.35 | 13.39 | 12.93 | 12.98 | 2,221,677 | -0.35(-2.60%) |
Mar 19, 2013 | 13.52 | 13.60 | 13.29 | 13.33 | 2,045,309 | -0.19(-1.37%) |
Mar 18, 2013 | 13.56 | 13.68 | 13.35 | 13.52 | 1,988,820 | +0.02(+0.18%) |
Mar 15, 2013 | 13.39 | 13.56 | 13.34 | 13.49 | 2,929,090 | +0.09(+0.66%) |
Mar 14, 2013 | 13.19 | 13.50 | 13.16 | 13.40 | 1,371,720 | +0.07(+0.55%) |
Mar 13, 2013 | 13.56 | 13.69 | 13.27 | 13.33 | 2,012,322 | -0.26(-1.90%) |
Mar 12, 2013 | 13.18 | 13.72 | 13.04 | 13.59 | 2,055,911 | +0.56(+4.28%) |
Mar 11, 2013 | 13.04 | 13.23 | 12.93 | 13.03 | 1,227,475 | -0.01(-0.06%) |
Mar 08, 2013 | 12.68 | 13.25 | 12.60 | 13.04 | 1,922,333 | +0.27(+2.09%) |
Mar 07, 2013 | 13.01 | 13.31 | 12.76 | 12.77 | 1,840,858 | -0.23(-1.80%) |
Mar 06, 2013 | 12.47 | 13.06 | 12.22 | 13.01 | 3,295,628 | +0.52(+4.20%) |
Mar 05, 2013 | 12.74 | 12.85 | 12.47 | 12.48 | 2,003,754 | -0.08(-0.64%) |
Mar 04, 2013 | 13.06 | 13.10 | 12.49 | 12.56 | 2,359,128 | -0.55(-4.19%) |