Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.19 | 10.25 | 9.649 | 9.736 | 9,896,076 | -0.58(-5.64%) |
May 30, 2013 | 10.01 | 10.45 | 10.01 | 10.32 | 0 | +0.47(+4.78%) |
May 29, 2013 | 9.569 | 9.880 | 9.497 | 9.848 | 2,503,605 | +0.36(+3.78%) |
May 28, 2013 | 9.657 | 9.832 | 9.449 | 9.489 | 3,127,019 | -0.22(-2.30%) |
May 24, 2013 | 9.681 | 9.936 | 9.665 | 9.713 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.03 | 10.09 | 9.705 | 9.728 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.06 | 10.36 | 9.760 | 9.864 | 0 | +0.07(+0.69%) |
May 21, 2013 | 9.915 | 10.08 | 9.678 | 9.796 | 0 | -0.42(-4.10%) |
May 20, 2013 | 9.173 | 10.29 | 9.086 | 10.21 | 5,301,423 | +0.95(+10.22%) |
May 17, 2013 | 9.394 | 9.559 | 9.259 | 9.267 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.378 | 9.686 | 9.196 | 9.536 | 3,137,621 | +0.10(+1.09%) |
May 15, 2013 | 9.623 | 9.709 | 9.386 | 9.433 | 0 | -0.52(-5.23%) |
May 13, 2013 | 10.20 | 10.22 | 9.938 | 9.954 | 0 | -0.29(-2.85%) |
May 10, 2013 | 9.883 | 10.26 | 9.796 | 10.25 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.20 | 10.46 | 10.01 | 10.09 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.14 | 10.36 | 10.01 | 10.36 | 0 | +0.34(+3.39%) |
May 07, 2013 | 10.11 | 10.11 | 9.836 | 10.02 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.37 | 10.43 | 10.15 | 10.25 | 0 | -0.14(-1.37%) |
May 03, 2013 | 10.59 | 10.52 | 10.30 | 10.39 | 0 | -0.13(-1.28%) |
May 02, 2013 | 10.41 | 10.55 | 10.29 | 10.52 | 0 | +0.25(+2.46%) |
May 01, 2013 | 10.09 | 10.44 | 9.986 | 10.27 | 0 | -0.15(-1.44%) |
Apr 30, 2013 | 10.01 | 10.42 | 9.867 | 10.42 | 0 | +0.36(+3.61%) |
Apr 29, 2013 | 10.14 | 10.34 | 10.05 | 10.06 | 2,298,763 | +0.04(+0.39%) |
Apr 26, 2013 | 10.37 | 10.31 | 9.891 | 10.02 | 2,157,670 | -0.29(-2.83%) |
Apr 25, 2013 | 10.39 | 10.51 | 10.13 | 10.31 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 9.780 | 10.18 | 9.710 | 10.12 | 0 | +0.54(+5.69%) |
Apr 23, 2013 | 9.559 | 9.733 | 9.370 | 9.575 | 2,060,591 | -0.13(-1.38%) |
Apr 22, 2013 | 9.899 | 9.946 | 9.528 | 9.709 | 1,861,741 | -0.01(-0.08%) |
Apr 19, 2013 | 9.749 | 9.867 | 9.402 | 9.717 | 2,656,654 | +0.11(+1.15%) |
Apr 18, 2013 | 9.473 | 9.737 | 9.299 | 9.607 | 4,084,723 | +0.20(+2.10%) |
Apr 17, 2013 | 9.923 | 10.06 | 9.378 | 9.409 | 5,541,592 | -0.56(-5.62%) |
Apr 16, 2013 | 10.66 | 10.76 | 9.883 | 9.970 | 5,944,473 | -0.29(-2.85%) |
Apr 15, 2013 | 10.86 | 11.11 | 10.22 | 10.26 | 7,398,488 | -1.32(-11.38%) |
Apr 12, 2013 | 11.97 | 12.00 | 11.55 | 11.58 | 3,118,076 | -0.62(-5.11%) |
Apr 11, 2013 | 12.24 | 12.35 | 12.14 | 12.20 | 2,111,793 | -0.04(-0.32%) |
Apr 10, 2013 | 12.18 | 12.31 | 12.06 | 12.24 | 2,437,114 | -0.06(-0.51%) |
Apr 09, 2013 | 11.91 | 12.35 | 11.79 | 12.31 | 2,330,761 | +0.45(+3.80%) |
Apr 08, 2013 | 12.10 | 12.13 | 11.79 | 11.86 | 2,101,990 | -0.26(-2.15%) |
Apr 05, 2013 | 12.24 | 12.28 | 11.91 | 12.12 | 2,830,615 | +0.06(+0.52%) |
Apr 04, 2013 | 11.45 | 12.08 | 11.15 | 12.05 | 3,243,426 | +0.53(+4.59%) |
Apr 03, 2013 | 11.98 | 12.29 | 11.39 | 11.53 | 4,222,256 | -0.50(-4.14%) |
Apr 02, 2013 | 12.49 | 12.52 | 11.98 | 12.02 | 2,522,083 | -0.56(-4.45%) |
Apr 01, 2013 | 12.91 | 12.91 | 12.51 | 12.58 | 1,442,374 | -0.35(-2.69%) |
Mar 28, 2013 | 12.91 | 13.01 | 12.80 | 12.93 | 1,031,021 | -0.15(-1.15%) |
Mar 27, 2013 | 12.80 | 13.11 | 12.65 | 13.08 | 1,462,228 | +0.28(+2.22%) |
Mar 26, 2013 | 12.87 | 12.87 | 12.63 | 12.80 | 1,432,342 | -0.14(-1.10%) |
Mar 25, 2013 | 12.93 | 13.05 | 12.72 | 12.94 | 1,579,307 | -0.07(-0.55%) |
Mar 22, 2013 | 13.15 | 13.25 | 12.95 | 13.01 | 1,730,221 | -0.23(-1.73%) |
Mar 21, 2013 | 12.83 | 13.27 | 12.76 | 13.24 | 1,798,475 | +0.54(+4.29%) |
Mar 20, 2013 | 13.05 | 13.09 | 12.65 | 12.69 | 2,272,399 | -0.34(-2.60%) |
Mar 19, 2013 | 13.21 | 13.29 | 12.99 | 13.03 | 2,092,004 | -0.18(-1.37%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.06 | 13.21 | 2,034,225 | +0.02(+0.18%) |
Mar 15, 2013 | 13.10 | 13.25 | 13.04 | 13.19 | 2,995,962 | +0.09(+0.66%) |
Mar 14, 2013 | 12.90 | 13.19 | 12.87 | 13.10 | 1,403,036 | +0.07(+0.54%) |
Mar 13, 2013 | 13.26 | 13.38 | 12.98 | 13.03 | 2,058,264 | -0.25(-1.90%) |
Mar 12, 2013 | 12.89 | 13.41 | 12.75 | 13.29 | 2,102,848 | +0.54(+4.28%) |
Mar 11, 2013 | 12.75 | 12.93 | 12.64 | 12.74 | 1,255,498 | -0.01(-0.06%) |
Mar 08, 2013 | 12.40 | 12.95 | 12.31 | 12.75 | 1,966,220 | +0.26(+2.09%) |
Mar 07, 2013 | 12.72 | 13.02 | 12.47 | 12.49 | 1,882,885 | -0.23(-1.80%) |
Mar 06, 2013 | 12.20 | 12.76 | 11.94 | 12.72 | 3,370,868 | +0.51(+4.20%) |
Mar 05, 2013 | 12.46 | 12.56 | 12.20 | 12.20 | 2,049,500 | -0.08(-0.64%) |
Mar 04, 2013 | 12.77 | 12.81 | 12.21 | 12.28 | 2,412,987 | -0.54(-4.19%) |