Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.75 | 10.80 | 10.60 | 10.60 | 112,272,176 | -0.18(-1.64%) |
May 30, 2013 | 10.67 | 10.82 | 10.65 | 10.78 | 104,014,944 | +0.13(+1.20%) |
May 29, 2013 | 10.59 | 10.70 | 10.57 | 10.65 | 90,354,664 | -0.00(-0.00%) |
May 28, 2013 | 10.69 | 10.75 | 10.60 | 10.65 | 89,385,296 | +0.11(+1.02%) |
May 24, 2013 | 10.48 | 10.55 | 10.43 | 10.54 | 94,403,392 | +0.01(+0.10%) |
May 23, 2013 | 10.45 | 10.59 | 10.42 | 10.53 | 112,036,416 | -0.06(-0.60%) |
May 22, 2013 | 10.73 | 10.88 | 10.55 | 10.60 | 179,551,808 | -0.11(-1.05%) |
May 21, 2013 | 10.70 | 10.76 | 10.68 | 10.71 | 67,779,696 | +0.03(+0.25%) |
May 20, 2013 | 10.65 | 10.74 | 10.64 | 10.68 | 61,440,392 | +0.02(+0.20%) |
May 17, 2013 | 10.57 | 10.67 | 10.57 | 10.66 | 89,712,504 | +0.14(+1.32%) |
May 16, 2013 | 10.57 | 10.63 | 10.50 | 10.52 | 70,173,024 | -0.07(-0.66%) |
May 15, 2013 | 10.50 | 10.62 | 10.47 | 10.59 | 88,284,184 | +0.27(+2.64%) |
May 13, 2013 | 10.27 | 10.34 | 10.24 | 10.32 | 58,897,364 | +0.03(+0.31%) |
May 10, 2013 | 10.26 | 10.29 | 10.22 | 10.29 | 99,771,464 | +0.04(+0.42%) |
May 09, 2013 | 10.33 | 10.33 | 10.22 | 10.24 | 70,698,240 | -0.07(-0.70%) |
May 08, 2013 | 10.23 | 10.33 | 10.20 | 10.32 | 118,471,408 | +0.08(+0.81%) |
May 07, 2013 | 10.22 | 10.27 | 10.16 | 10.23 | 73,942,640 | +0.05(+0.52%) |
May 06, 2013 | 10.10 | 10.19 | 10.10 | 10.18 | 44,598,680 | +0.11(+1.06%) |
May 03, 2013 | 10.07 | 10.10 | 10.06 | 10.07 | 76,605,016 | +0.11(+1.07%) |
May 02, 2013 | 9.914 | 9.983 | 9.898 | 9.967 | 82,099,456 | +0.09(+0.87%) |
May 01, 2013 | 9.978 | 9.988 | 9.876 | 9.882 | 75,885,144 | -0.11(-1.12%) |
Apr 30, 2013 | 9.962 | 9.999 | 9.919 | 9.994 | 76,851,416 | +0.03(+0.27%) |
Apr 29, 2013 | 9.967 | 9.983 | 9.924 | 9.967 | 56,105,964 | +0.05(+0.46%) |
Apr 26, 2013 | 9.951 | 9.967 | 9.882 | 9.922 | 44,741,228 | -0.05(-0.46%) |
Apr 25, 2013 | 9.946 | 10.03 | 9.924 | 9.967 | 67,423,232 | +0.06(+0.59%) |
Apr 24, 2013 | 9.860 | 9.924 | 9.849 | 9.908 | 70,592,712 | +0.06(+0.62%) |
Apr 23, 2013 | 9.748 | 9.855 | 9.737 | 9.847 | 140,064,288 | +0.17(+1.80%) |
Apr 22, 2013 | 9.684 | 9.689 | 9.577 | 9.673 | 81,959,352 | +0.01(+0.11%) |
Apr 19, 2013 | 9.561 | 9.668 | 9.550 | 9.662 | 101,816,904 | +0.13(+1.40%) |
Apr 18, 2013 | 9.625 | 9.630 | 9.486 | 9.529 | 115,486,272 | -0.10(-1.03%) |
Apr 17, 2013 | 9.719 | 9.729 | 9.550 | 9.628 | 148,423,520 | -0.18(-1.88%) |
Apr 16, 2013 | 9.759 | 9.823 | 9.694 | 9.812 | 83,846,952 | +0.15(+1.55%) |
Apr 15, 2013 | 9.855 | 9.903 | 9.652 | 9.662 | 134,153,064 | -0.21(-2.11%) |
Apr 12, 2013 | 9.849 | 9.898 | 9.817 | 9.871 | 86,393,464 | -0.04(-0.43%) |
Apr 11, 2013 | 9.898 | 9.967 | 9.865 | 9.914 | 91,455,128 | +0.02(+0.24%) |
Apr 10, 2013 | 9.796 | 9.903 | 9.796 | 9.890 | 125,495,552 | +0.13(+1.34%) |
Apr 09, 2013 | 9.759 | 9.823 | 9.721 | 9.759 | 94,848,816 | +0.03(+0.27%) |
Apr 08, 2013 | 9.620 | 9.737 | 9.585 | 9.732 | 78,218,944 | +0.10(+1.00%) |
Apr 05, 2013 | 9.513 | 9.652 | 9.497 | 9.636 | 111,769,768 | -0.03(-0.30%) |
Apr 04, 2013 | 9.588 | 9.673 | 9.588 | 9.665 | 103,542,464 | +0.09(+0.89%) |
Apr 03, 2013 | 9.748 | 9.748 | 9.545 | 9.580 | 165,922,064 | -0.16(-1.65%) |
Apr 02, 2013 | 9.710 | 9.753 | 9.705 | 9.740 | 74,918,648 | +0.06(+0.58%) |
Apr 01, 2013 | 9.727 | 9.764 | 9.652 | 9.684 | 41,525,180 | -0.05(-0.49%) |
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |