Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.19 | 10.32 | 10.10 | 10.10 | 545,540 | -0.11(-1.09%) |
May 30, 2013 | 10.14 | 10.28 | 10.08 | 10.21 | 429,162 | +0.06(+0.55%) |
May 29, 2013 | 10.21 | 10.38 | 10.09 | 10.16 | 459,070 | -0.12(-1.13%) |
May 28, 2013 | 10.15 | 10.45 | 10.13 | 10.27 | 1,194,285 | +0.22(+2.22%) |
May 24, 2013 | 10.24 | 10.28 | 10.03 | 10.05 | 500,869 | -0.23(-2.21%) |
May 23, 2013 | 10.33 | 10.39 | 10.13 | 10.28 | 1,006,807 | -0.20(-1.94%) |
May 22, 2013 | 10.81 | 10.93 | 10.43 | 10.48 | 1,257,685 | -0.30(-2.78%) |
May 21, 2013 | 10.62 | 10.87 | 10.40 | 10.78 | 1,233,789 | +0.22(+2.12%) |
May 20, 2013 | 10.24 | 10.73 | 10.24 | 10.56 | 1,182,472 | +0.33(+3.20%) |
May 17, 2013 | 10.22 | 10.23 | 10.11 | 10.23 | 1,142,627 | +0.15(+1.51%) |
May 16, 2013 | 9.895 | 10.18 | 9.863 | 10.08 | 1,585,198 | +0.22(+2.19%) |
May 15, 2013 | 9.823 | 9.899 | 9.727 | 9.863 | 1,490,259 | +0.08(+0.82%) |
May 13, 2013 | 9.983 | 10.05 | 9.751 | 9.783 | 1,055,782 | -0.32(-3.12%) |
May 10, 2013 | 9.927 | 10.12 | 9.927 | 10.10 | 590,518 | +0.00(+0.00%) |
May 09, 2013 | 10.06 | 10.16 | 9.987 | 10.10 | 682,269 | +0.04(+0.36%) |
May 08, 2013 | 9.992 | 10.15 | 9.933 | 10.06 | 905,410 | +0.05(+0.51%) |
May 07, 2013 | 9.823 | 10.13 | 9.788 | 10.01 | 1,457,184 | +0.22(+2.29%) |
May 06, 2013 | 9.599 | 9.823 | 9.599 | 9.788 | 783,406 | +0.18(+1.93%) |
May 03, 2013 | 9.748 | 9.670 | 9.528 | 9.603 | 980,361 | +0.10(+1.08%) |
May 02, 2013 | 9.638 | 9.740 | 9.410 | 9.500 | 908,313 | +0.03(+0.33%) |
May 01, 2013 | 9.304 | 9.563 | 9.249 | 9.469 | 1,039,608 | +0.15(+1.60%) |
Apr 30, 2013 | 9.398 | 9.500 | 9.280 | 9.319 | 651,346 | -0.06(-0.67%) |
Apr 29, 2013 | 9.359 | 9.406 | 9.245 | 9.382 | 671,639 | +0.06(+0.68%) |
Apr 26, 2013 | 9.028 | 9.359 | 8.839 | 9.319 | 1,312,053 | +0.27(+2.96%) |
Apr 25, 2013 | 8.954 | 9.146 | 8.910 | 9.052 | 686,317 | +0.10(+1.10%) |
Apr 24, 2013 | 9.009 | 9.032 | 8.907 | 8.954 | 413,719 | -0.07(-0.74%) |
Apr 23, 2013 | 8.942 | 9.048 | 8.883 | 9.020 | 489,707 | +0.09(+1.01%) |
Apr 22, 2013 | 8.961 | 8.985 | 8.851 | 8.930 | 441,808 | +0.04(+0.49%) |
Apr 19, 2013 | 8.891 | 8.902 | 8.812 | 8.887 | 361,626 | +0.08(+0.89%) |
Apr 18, 2013 | 8.847 | 8.847 | 8.753 | 8.808 | 411,088 | +0.00(+0.00%) |
Apr 17, 2013 | 8.800 | 8.824 | 8.753 | 8.808 | 874,047 | -0.03(-0.36%) |
Apr 16, 2013 | 8.796 | 8.887 | 8.702 | 8.839 | 528,669 | +0.18(+2.04%) |
Apr 15, 2013 | 9.095 | 9.095 | 8.639 | 8.662 | 991,254 | -0.39(-4.30%) |
Apr 12, 2013 | 8.961 | 9.064 | 8.931 | 9.052 | 457,983 | +0.05(+0.52%) |
Apr 11, 2013 | 9.020 | 9.075 | 8.899 | 9.005 | 660,503 | +0.05(+0.53%) |
Apr 10, 2013 | 8.666 | 9.036 | 8.615 | 8.957 | 789,001 | +0.40(+4.64%) |
Apr 09, 2013 | 8.556 | 8.694 | 8.505 | 8.560 | 543,723 | +0.11(+1.35%) |
Apr 08, 2013 | 8.190 | 8.487 | 8.080 | 8.446 | 793,193 | +0.25(+3.02%) |
Apr 05, 2013 | 8.332 | 8.360 | 8.061 | 8.198 | 619,772 | -0.16(-1.88%) |
Apr 04, 2013 | 8.265 | 8.394 | 8.245 | 8.356 | 292,142 | +0.07(+0.90%) |
Apr 03, 2013 | 8.662 | 8.691 | 8.230 | 8.281 | 813,847 | -0.33(-3.79%) |
Apr 02, 2013 | 8.607 | 8.749 | 8.568 | 8.607 | 683,457 | -0.00(-0.05%) |
Apr 01, 2013 | 8.674 | 8.733 | 8.556 | 8.611 | 464,290 | -0.00(-0.05%) |
Mar 28, 2013 | 8.556 | 8.670 | 8.493 | 8.615 | 573,945 | +0.10(+1.15%) |
Mar 27, 2013 | 8.521 | 8.560 | 8.446 | 8.517 | 431,340 | -0.04(-0.46%) |
Mar 26, 2013 | 8.419 | 8.556 | 8.352 | 8.556 | 419,599 | +0.15(+1.73%) |
Mar 25, 2013 | 8.627 | 8.749 | 8.375 | 8.411 | 695,481 | -0.12(-1.38%) |
Mar 22, 2013 | 8.336 | 8.603 | 8.285 | 8.529 | 561,888 | +0.19(+2.26%) |
Mar 21, 2013 | 8.540 | 8.544 | 8.301 | 8.340 | 477,417 | -0.23(-2.71%) |
Mar 20, 2013 | 8.556 | 8.611 | 8.513 | 8.572 | 371,285 | +0.07(+0.83%) |
Mar 19, 2013 | 8.607 | 8.655 | 8.363 | 8.501 | 884,586 | -0.02(-0.23%) |
Mar 18, 2013 | 8.603 | 8.644 | 8.458 | 8.521 | 765,424 | -0.15(-1.72%) |
Mar 15, 2013 | 8.513 | 8.670 | 8.462 | 8.670 | 1,085,425 | +0.10(+1.19%) |
Mar 14, 2013 | 8.859 | 8.863 | 8.493 | 8.568 | 1,537,509 | -0.25(-2.81%) |
Mar 13, 2013 | 8.596 | 8.832 | 8.497 | 8.816 | 746,827 | +0.26(+2.99%) |
Mar 12, 2013 | 8.777 | 8.777 | 8.478 | 8.560 | 1,217,439 | -0.27(-3.03%) |
Mar 11, 2013 | 8.961 | 8.961 | 8.761 | 8.828 | 502,860 | +0.04(+0.40%) |
Mar 08, 2013 | 8.965 | 8.971 | 8.742 | 8.792 | 785,369 | -0.10(-1.11%) |
Mar 07, 2013 | 9.028 | 9.075 | 8.867 | 8.891 | 629,973 | -0.14(-1.57%) |
Mar 06, 2013 | 9.048 | 9.146 | 8.930 | 9.032 | 1,043,062 | -0.01(-0.09%) |
Mar 05, 2013 | 9.001 | 9.087 | 8.961 | 9.040 | 1,203,379 | +0.12(+1.37%) |
Mar 04, 2013 | 8.954 | 9.009 | 8.851 | 8.918 | 986,467 | -0.07(-0.79%) |